HGV: Hilton Grand Vacations Inc.

As of Monday, April 27th, 2026

$ 46.41

+0.28 +0.61%

Open: 46.14
High: 47.09
Low: 46.14
Volume: 674,844
Previous Close on Friday, April 24th, 2026

$ 46.13

+0.06 +0.13%

Open: 46.05
High: 46.22
Low: 45.31
Volume: 531,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 46.14 47.09 46.14 46.41 674,844 +0.28 +0.61
2026-04-24 46.05 46.22 45.31 46.13 531,325 +0.06 +0.13
2026-04-23 47.75 47.79 45.46 46.07 538,673 -0.48 -1.03
2026-04-22 48.69 48.78 46.36 46.55 802,922 -1.85 -3.82
2026-04-21 49.30 49.97 48.02 48.40 887,271 -0.86 -1.75
2026-04-20 48.66 49.33 48.40 49.26 861,661 +0.24 +0.49
2026-04-17 47.34 49.26 46.76 49.02 1,094,156 +3.01 +6.54
2026-04-16 46.67 47.50 45.92 46.01 695,628 -1.37 -2.89
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 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -2.85 -5.79 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -9.33 46.71
10D 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -0.13 -0.28 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -9.33 47.28
20D 49.97
On 2026-04-21		 37.46
On 2026-03-30		 8.53 22.52 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -9.33 44.67
WTD 47.09
On 2026-04-27		 46.14
On 2026-04-27		 0.28 0.61 -- -- -- 46.41
MTD 49.97
On 2026-04-21		 39.13
On 2026-04-01		 7.29 18.63 49.97
On 2026-04-21		 45.31
On 2026-04-24		 -9.33 45.37
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

46.41 +0.28 +0.61 674,844