HLT: Hilton Worldwide Holdings Inc.

As of Tuesday, April 29th, 2025

$ 226.41

+4.81 +2.17%

Open: 224.60
High: 227.64
Low: 221.60
Volume: 3,078,903
Previous Close on Monday, April 28th, 2025

$ 221.60

+1.98 +0.90%

Open: 220.91
High: 225.18
Low: 219.23
Volume: 2,699,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 224.60 227.64 221.60 226.41 3,078,903 +4.81 +2.17
2025-04-28 220.91 225.18 219.23 221.60 2,699,581 +1.98 +0.90
2025-04-25 219.56 221.27 217.24 219.62 1,591,535 +0.26 +0.12
2025-04-24 214.50 220.24 214.04 219.36 1,786,711 +4.00 +1.86
2025-04-23 217.17 221.99 213.82 215.36 2,181,155 +4.72 +2.24
2025-04-22 206.60 211.09 206.60 210.64 1,683,283 +6.05 +2.96
2025-04-21 209.00 209.10 201.15 204.59 2,519,217 -5.86 -2.78
2025-04-17 210.80 212.45 208.89 210.45 2,144,464 +1.36 +0.65
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 227.64
On 2025-04-29		 213.82
On 2025-04-23		 15.77 7.49 221.99
On 2025-04-23		 214.04
On 2025-04-24		 -3.58 220.47
10D 227.64
On 2025-04-29		 201.15
On 2025-04-21		 16.28 7.75 213.05
On 2025-04-15		 201.15
On 2025-04-21		 -5.59 214.84
20D 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -1.14 -0.50 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -15.51 214.49
WTD 227.64
On 2025-04-29		 219.23
On 2025-04-28		 6.79 3.09 225.18
On 2025-04-28		 225.18
On 2025-04-28		 0.00 224.01
MTD 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -1.14 -0.50 232.04
On 2025-04-02		 196.04
On 2025-04-09		 -15.51 214.49
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

341.52 +4.01 +1.19 5,482,472
HLT

Hilton Worldwide Holdings Inc.

226.41 +4.81 +2.17 3,078,903