HGV: Hilton Grand Vacations Inc.

As of Thursday, May 8th, 2025

$ 39.16

+1.11 +2.92%

Open: 38.75
High: 39.66
Low: 38.49
Volume: 736,091
Previous Close on Wednesday, May 7th, 2025

$ 38.05

+0.24 +0.63%

Open: 37.97
High: 38.67
Low: 37.91
Volume: 752,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 38.75 39.66 38.49 39.16 736,091 +1.11 +2.92
2025-05-07 37.97 38.67 37.91 38.05 752,247 +0.24 +0.63
2025-05-06 38.05 38.50 37.40 37.81 921,827 -0.61 -1.59
2025-05-05 38.43 39.08 38.32 38.42 916,515 -0.54 -1.39
2025-05-02 37.84 39.08 37.57 38.96 1,218,485 +2.19 +5.96
2025-05-01 34.05 37.34 33.81 36.77 2,547,973 +3.14 +9.34
2025-04-30 33.14 33.70 32.29 33.63 1,459,334 -0.31 -0.91
2025-04-29 34.23 34.43 33.60 33.94 912,255 -0.33 -0.96
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 39.66
On 2025-05-08		 37.40
On 2025-05-06		 2.39 6.50 39.08
On 2025-05-02		 37.40
On 2025-05-06		 -4.31 38.48
10D 39.66
On 2025-05-08		 32.29
On 2025-04-30		 4.66 13.51 35.39
On 2025-04-28		 32.29
On 2025-04-30		 -8.77 36.55
20D 39.66
On 2025-05-08		 31.94
On 2025-04-16		 2.67 7.32 35.97
On 2025-04-23		 32.29
On 2025-04-30		 -10.24 35.01
WTD 39.66
On 2025-05-08		 37.40
On 2025-05-06		 0.20 0.51 39.08
On 2025-05-05		 37.40
On 2025-05-06		 -4.31 38.36
MTD 39.66
On 2025-05-08		 33.81
On 2025-05-01		 5.53 16.44 39.08
On 2025-05-02		 37.40
On 2025-05-06		 -4.31 38.20
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

39.16 +1.11 +2.92 736,091