HGV: Hilton Grand Vacations Inc.

As of Friday, April 10th, 2026

$ 44.92

-0.24 -0.53%

Open: 45.67
High: 45.67
Low: 44.76
Volume: 567,608
Previous Close on Thursday, April 9th, 2026

$ 45.16

+2.10 +4.88%

Open: 42.73
High: 45.22
Low: 42.73
Volume: 981,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 45.67 45.67 44.76 44.92 567,608 -0.24 -0.53
2026-04-09 42.73 45.22 42.73 45.16 981,384 +2.10 +4.88
2026-04-08 42.75 44.25 42.40 43.06 1,112,235 +1.60 +3.86
2026-04-07 41.67 41.77 41.09 41.46 634,992 -0.27 -0.65
2026-04-06 40.26 41.81 40.11 41.73 56,668 +1.24 +3.06
2026-04-02 39.68 41.06 39.27 40.49 540,386 +0.03 +0.07
2026-04-01 39.44 40.90 39.13 40.46 987,121 +1.34 +3.43
2026-03-31 38.10 39.43 37.47 39.12 1,024,089 +1.46 +3.88
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 45.67
On 2026-04-10		 40.11
On 2026-04-06		 4.43 10.94 41.81
On 2026-04-06		 41.09
On 2026-04-07		 -1.73 43.27
10D 45.67
On 2026-04-10		 37.46
On 2026-03-30		 4.56 11.30 40.34
On 2026-03-27		 37.46
On 2026-03-30		 -7.14 41.19
20D 45.67
On 2026-04-10		 37.46
On 2026-03-30		 3.06 7.31 42.90
On 2026-03-17		 37.46
On 2026-03-30		 -12.68 41.17
WTD 45.67
On 2026-04-10		 40.11
On 2026-04-06		 4.43 10.94 41.81
On 2026-04-06		 41.09
On 2026-04-07		 -1.73 43.27
MTD 45.67
On 2026-04-10		 39.13
On 2026-04-01		 5.80 14.83 41.81
On 2026-04-06		 41.09
On 2026-04-07		 -1.73 42.47
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

44.92 -0.24 -0.53 567,608