HGV: Hilton Grand Vacations Inc.

As of Friday, August 22nd, 2025

$ 46.74

+3.35 +7.72%

Open: 43.60
High: 47.36
Low: 43.60
Volume: 1,438,195
Previous Close on Thursday, August 21st, 2025

$ 43.39

-0.24 -0.55%

Open: 43.13
High: 43.40
Low: 42.84
Volume: 926,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.60 47.36 43.60 46.74 1,438,195 +3.35 +7.72
2025-08-21 43.13 43.40 42.84 43.39 926,656 -0.24 -0.55
2025-08-20 43.81 44.20 43.16 43.63 818,601 -0.42 -0.95
2025-08-19 44.75 45.05 43.92 44.05 747,840 -0.45 -1.01
2025-08-18 44.31 44.70 44.14 44.50 1,367,165 +0.11 +0.25
2025-08-15 45.41 45.55 44.35 44.39 2,027,246 -0.87 -1.92
2025-08-14 45.21 45.52 44.41 45.26 1,480,451 -0.73 -1.59
2025-08-13 42.53 46.01 42.50 45.99 3,839,260 +1.02 +2.27
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 47.36
On 2025-08-22		 42.84
On 2025-08-21		 2.35 5.29 45.05
On 2025-08-19		 42.84
On 2025-08-21		 -4.92 44.46
10D 47.36
On 2025-08-22		 42.50
On 2025-08-13		 3.04 6.96 46.01
On 2025-08-13		 42.84
On 2025-08-21		 -6.90 44.64
20D 52.08
On 2025-07-28		 42.50
On 2025-08-13		 -4.89 -9.47 52.08
On 2025-07-28		 42.50
On 2025-08-13		 -18.39 45.48
WTD 47.36
On 2025-08-22		 42.84
On 2025-08-21		 2.35 5.29 45.05
On 2025-08-19		 42.84
On 2025-08-21		 -4.92 44.46
MTD 47.36
On 2025-08-22		 42.50
On 2025-08-13		 1.92 4.28 46.01
On 2025-08-13		 42.84
On 2025-08-21		 -6.90 44.46
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
WMT

Wal-Mart Stores, Inc.

96.83 -1.13 -1.15 32,559,490
IQV

IQVIA Holdings Inc.

191.15 +5.76 +3.11 1,619,317
RHHBY

Roche Holding AG

40.87 +0.42 +1.04 1,204,777
BYND

Beyond Meat Inc.

2.45 +0.06 +2.51 2,075,721
HGV

Hilton Grand Vacations Inc.

46.74 +3.35 +7.72 1,438,195