HGV: Hilton Grand Vacations Inc.

As of Friday, May 1st, 2026

$ 45.94

-1.03 -2.19%

Open: 46.63
High: 48.00
Low: 45.82
Volume: 939,567
Previous Close on Thursday, April 30th, 2026

$ 46.97

+3.57 +8.23%

Open: 45.00
High: 48.30
Low: 44.48
Volume: 2,313,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 46.63 48.00 45.82 45.94 939,567 -1.03 -2.19
2026-04-30 45.00 48.30 44.48 46.97 2,313,237 +3.57 +8.23
2026-04-29 45.11 46.19 43.06 43.40 1,282,306 -2.05 -4.51
2026-04-28 46.56 46.83 45.03 45.45 578,739 -0.96 -2.07
2026-04-27 46.14 47.09 46.14 46.41 674,844 +0.28 +0.61
2026-04-24 46.05 46.22 45.31 46.13 531,325 +0.06 +0.13
2026-04-23 47.75 47.79 45.46 46.07 538,673 -0.48 -1.03
2026-04-22 48.69 48.78 46.36 46.55 802,922 -1.85 -3.82
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 48.30
On 2026-04-30		 43.06
On 2026-04-29		 -0.19 -0.41 47.09
On 2026-04-27		 43.06
On 2026-04-29		 -8.56 45.63
10D 49.97
On 2026-04-21		 43.06
On 2026-04-29		 -3.08 -6.28 49.97
On 2026-04-21		 43.06
On 2026-04-29		 -13.83 46.46
20D 49.97
On 2026-04-21		 40.11
On 2026-04-06		 5.45 13.46 49.97
On 2026-04-21		 43.06
On 2026-04-29		 -13.83 45.87
WTD 48.30
On 2026-04-30		 43.06
On 2026-04-29		 -0.19 -0.41 47.09
On 2026-04-27		 43.06
On 2026-04-29		 -8.56 45.63
MTD 48.00
On 2026-05-01		 45.82
On 2026-05-01		 -1.03 -2.19 -- -- -- 45.94
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

513.29 -6.25 -1.20 302,067
VIG

Vanguard Dividend Appreciation ETF

228.44 -0.27 -0.12 1,038,473
ASO

Academy Sports and Outdoors Inc.

53.78 -1.06 -1.93 941,371
SYY

Sysco Corporation

74.05 -0.66 -0.88 3,486,044
HGV

Hilton Grand Vacations Inc.

45.94 -1.03 -2.19 939,567