HGV: Hilton Grand Vacations Inc.

As of Monday, March 18th, 2024

$ 45.05

-0.22 -0.49%

Open: 45.49
High: 45.69
Low: 44.82
Volume: 612,085
Previous Close on Friday, March 15th, 2024

$ 45.27

+0.79 +1.78%

Open: 44.44
High: 45.93
Low: 44.44
Volume: 1,222,880
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 45.49 45.69 44.82 45.05 612,085 -0.22 -0.49
2024-03-15 44.44 45.93 44.44 45.27 1,222,880 +0.79 +1.78
2024-03-14 46.00 46.00 44.30 44.48 702,435 -1.61 -3.49
2024-03-13 45.26 46.41 45.18 46.09 656,821 +0.42 +0.92
2024-03-12 45.69 46.01 45.25 45.67 554,312 -0.20 -0.44
2024-03-11 44.27 46.21 44.20 45.87 676,489 +1.15 +2.57
2024-03-08 45.00 45.43 44.22 44.72 772,782 -0.21 -0.47
2024-03-07 46.16 46.94 44.89 44.93 624,131 -1.11 -2.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.41
On 2024-03-13
44.30
On 2024-03-14
-0.82 -1.79 46.41
On 2024-03-13
44.30
On 2024-03-14
-4.55 45.31
10D 46.94
On 2024-03-07
43.88
On 2024-03-05
0.73 1.65 46.94
On 2024-03-07
44.20
On 2024-03-11
-5.83 45.24
20D 49.02
On 2024-02-28
43.74
On 2024-02-21
0.91 2.06 49.02
On 2024-02-28
43.88
On 2024-03-05
-10.49 45.65
WTD 45.69
On 2024-03-18
44.82
On 2024-03-18
-0.22 -0.49 -- -- -- 45.05
MTD 46.94
On 2024-03-07
43.88
On 2024-03-05
0.17 0.38 46.84
On 2024-03-01
43.88
On 2024-03-05
-6.32 45.16
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

45.05 -0.22 -0.49 612,085