HGV: Hilton Grand Vacations Inc.

As of Friday, September 19th, 2025

$ 44.53

-0.35 -0.78%

Open: 44.84
High: 44.98
Low: 44.01
Volume: 1,891,242
Previous Close on Thursday, September 18th, 2025

$ 44.88

+0.14 +0.31%

Open: 44.97
High: 45.48
Low: 44.50
Volume: 800,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 44.84 44.98 44.01 44.53 1,891,242 -0.35 -0.78
2025-09-18 44.97 45.48 44.50 44.88 800,780 +0.14 +0.31
2025-09-17 45.64 46.37 44.22 44.74 854,109 -0.71 -1.56
2025-09-16 45.62 45.71 44.77 45.45 632,381 -0.10 -0.22
2025-09-15 45.55 45.56 44.86 45.55 749,025 +0.34 +0.75
2025-09-12 45.96 46.00 45.16 45.21 653,991 -1.03 -2.23
2025-09-11 45.53 46.57 45.14 46.24 1,063,151 +0.99 +2.19
2025-09-10 47.04 47.39 45.22 45.25 1,170,435 -2.02 -4.27
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 46.37
On 2025-09-17		 44.01
On 2025-09-19		 -0.68 -1.50 46.37
On 2025-09-17		 44.01
On 2025-09-19		 -5.10 45.03
10D 47.76
On 2025-09-09		 44.01
On 2025-09-19		 -2.59 -5.50 47.76
On 2025-09-09		 44.01
On 2025-09-19		 -7.86 45.67
20D 48.71
On 2025-09-05		 43.60
On 2025-08-22		 1.14 2.63 48.71
On 2025-09-05		 44.01
On 2025-09-19		 -9.66 46.42
WTD 46.37
On 2025-09-17		 44.01
On 2025-09-19		 -0.68 -1.50 46.37
On 2025-09-17		 44.01
On 2025-09-19		 -5.10 45.03
MTD 48.71
On 2025-09-05		 44.01
On 2025-09-19		 -2.99 -6.29 48.71
On 2025-09-05		 44.01
On 2025-09-19		 -9.66 46.11
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

2.83 +0.06 +2.17 2,089,625
HFWA

Heritage Financial Corp.

24.77 -0.42 -1.67 662,553
IYM

iShares US Basic Materials ETF

149.15 +0.81 +0.55 7,046
RNR

RenaissanceRe Holdings Ltd.

243.02 +0.52 +0.21 1,542,208
HGV

Hilton Grand Vacations Inc.

44.53 -0.35 -0.78 1,891,242