HGV: Hilton Grand Vacations Inc.

As of Thursday, July 30th, 2026

$ 46.32

-5.10 -9.92%

Open: 48.00
High: 48.00
Low: 44.44
Volume: 3,023,793
Previous Close on Wednesday, July 29th, 2026

$ 51.42

-1.32 -2.50%

Open: 51.98
High: 53.37
Low: 51.37
Volume: 1,411,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 48.00 48.00 44.44 46.32 3,023,793 -5.10 -9.92
2026-07-29 51.98 53.37 51.37 51.42 1,411,500 -1.32 -2.50
2026-07-28 50.96 52.83 50.32 52.74 787,249 +2.11 +4.17
2026-07-27 49.47 50.72 49.46 50.63 671,348 +1.74 +3.56
2026-07-24 48.51 49.43 47.75 48.89 645,109 +0.37 +0.76
2026-07-23 48.29 48.90 47.83 48.52 830,355 -0.80 -1.62
2026-07-22 49.14 50.30 48.71 49.32 1,079,341 +0.13 +0.26
2026-07-21 48.27 49.22 47.84 49.19 991,949 +0.88 +1.82
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 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -2.20 -4.53 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -16.73 50.00
10D 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -5.09 -9.90 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -16.73 49.53
20D 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -5.16 -10.02 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -16.73 50.08
WTD 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -2.57 -5.26 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -16.73 50.28
MTD 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -6.05 -11.55 53.37
On 2026-07-29		 44.44
On 2026-07-30		 -16.73 50.14
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CAH

Cardinal Health, Inc.

227.07 -2.05 -0.89 1,484,236
ITRI

Itron Inc.

98.85 -3.48 -3.40 1,519,403
HGV

Hilton Grand Vacations Inc.

46.32 -5.10 -9.92 3,023,793