HLT: Hilton Worldwide Holdings Inc.

As of Friday, May 22nd, 2026

$ 321.08

-1.68 -0.52%

Open: 325.85
High: 325.85
Low: 318.41
Volume: 1,053,734
Previous Close on Thursday, May 21st, 2026

$ 322.76

-1.11 -0.34%

Open: 320.59
High: 323.91
Low: 316.49
Volume: 981,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 325.85 325.85 318.41 321.08 1,053,734 -1.68 -0.52
2026-05-21 320.59 323.91 316.49 322.76 981,119 -1.11 -0.34
2026-05-20 317.17 325.09 314.55 323.87 1,285,337 +8.48 +2.69
2026-05-19 317.57 318.17 313.00 315.39 943,764 -2.75 -0.86
2026-05-18 314.99 322.88 314.98 318.14 1,145,440 +1.97 +0.62
2026-05-15 314.91 318.73 314.80 316.17 1,653,260 -0.35 -0.11
2026-05-14 314.38 318.49 314.38 316.52 1,120,847 +5.11 +1.64
2026-05-13 312.88 315.39 308.76 311.41 1,579,486 -2.16 -0.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 325.85
On 2026-05-22		 313.00
On 2026-05-19		 4.91 1.55 322.88
On 2026-05-18		 313.00
On 2026-05-19		 -3.06 320.25
10D 325.85
On 2026-05-22		 308.76
On 2026-05-13		 4.30 1.36 319.15
On 2026-05-12		 308.76
On 2026-05-13		 -3.26 317.44
20D 337.44
On 2026-04-27		 308.06
On 2026-05-04		 -14.55 -4.34 337.44
On 2026-04-27		 308.06
On 2026-05-04		 -8.71 318.51
WTD 325.85
On 2026-05-22		 313.00
On 2026-05-19		 4.91 1.55 322.88
On 2026-05-18		 313.00
On 2026-05-19		 -3.06 320.25
MTD 327.71
On 2026-05-01		 308.06
On 2026-05-04		 -2.99 -0.92 327.71
On 2026-05-01		 308.06
On 2026-05-04		 -6.00 317.24
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
ROKU

Roku, Inc.

125.55 +0.47 +0.38 1,595,335
EYE

National Vision Holdings Inc.

17.13 +0.16 +0.94 1,475,291
EQR

Equity Residential

66.20 +0.44 +0.67 2,034,973
HLT

Hilton Worldwide Holdings Inc.

321.08 -1.68 -0.52 1,053,734