HGV: Hilton Grand Vacations Inc.

As of Wednesday, October 29th, 2025

$ 44.16

-0.01 -0.02%

Open: 44.14
High: 45.08
Low: 43.75
Volume: 1,258,130
Previous Close on Tuesday, October 28th, 2025

$ 44.17

-1.45 -3.18%

Open: 45.31
High: 45.31
Low: 43.74
Volume: 739,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 44.14 45.08 43.75 44.16 1,258,130 -0.01 -0.02
2025-10-28 45.31 45.31 43.74 44.17 739,928 -1.45 -3.18
2025-10-27 45.74 46.21 44.95 45.62 1,095,910 +0.35 +0.77
2025-10-24 45.70 45.90 44.90 45.27 681,859 +0.09 +0.20
2025-10-23 45.97 45.97 45.14 45.18 711,602 -0.91 -1.97
2025-10-22 43.59 46.30 43.51 46.09 900,674 +2.31 +5.28
2025-10-21 42.72 44.56 42.56 43.78 1,004,904 +1.01 +2.36
2025-10-20 43.81 44.28 42.59 42.77 988,847 -0.75 -1.72
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 46.21
On 2025-10-27		 43.74
On 2025-10-28		 -1.93 -4.19 46.21
On 2025-10-27		 43.74
On 2025-10-28		 -5.33 44.88
10D 46.30
On 2025-10-22		 42.56
On 2025-10-21		 0.36 0.82 46.30
On 2025-10-22		 43.74
On 2025-10-28		 -5.53 44.39
20D 46.30
On 2025-10-22		 40.78
On 2025-10-10		 1.92 4.55 44.17
On 2025-10-03		 40.78
On 2025-10-10		 -7.67 43.53
WTD 46.21
On 2025-10-27		 43.74
On 2025-10-28		 -1.11 -2.45 46.21
On 2025-10-27		 43.74
On 2025-10-28		 -5.33 44.65
MTD 46.30
On 2025-10-22		 40.78
On 2025-10-10		 2.35 5.62 44.17
On 2025-10-03		 40.78
On 2025-10-10		 -7.67 43.47
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,954
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,448
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,819,643
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,540,571
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 682,038,148
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,895,245
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 +0.19 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.31 +1.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

44.16 -0.01 -0.02 1,258,130