HGV: Hilton Grand Vacations Inc.

As of Friday, August 8th, 2025

$ 43.70

-0.24 -0.55%

Open: 44.09
High: 44.10
Low: 43.15
Volume: 548,506
Previous Close on Thursday, August 7th, 2025

$ 43.94

-0.43 -0.97%

Open: 44.72
High: 44.79
Low: 43.34
Volume: 704,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 44.09 44.10 43.15 43.70 548,506 -0.24 -0.55
2025-08-07 44.72 44.79 43.34 43.94 704,923 -0.43 -0.97
2025-08-06 44.09 44.46 43.82 44.37 806,301 +0.28 +0.64
2025-08-05 44.22 44.63 43.54 44.09 872,780 -0.17 -0.38
2025-08-04 44.73 45.11 43.85 44.26 1,093,626 -0.23 -0.52
2025-08-01 44.06 44.86 43.02 44.49 1,505,700 -0.33 -0.74
2025-07-31 48.90 49.10 44.80 44.82 3,489,677 -5.96 -11.74
2025-07-30 51.22 51.67 50.42 50.78 1,145,112 -0.29 -0.57
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 45.11
On 2025-08-04		 43.15
On 2025-08-08		 -0.79 -1.78 45.11
On 2025-08-04		 43.15
On 2025-08-08		 -4.35 44.07
10D 52.08
On 2025-07-28		 43.02
On 2025-08-01		 -7.93 -15.36 52.08
On 2025-07-28		 43.02
On 2025-08-01		 -17.40 46.32
20D 52.08
On 2025-07-28		 43.02
On 2025-08-01		 -4.83 -9.95 52.08
On 2025-07-28		 43.02
On 2025-08-01		 -17.40 47.49
WTD 45.11
On 2025-08-04		 43.15
On 2025-08-08		 -0.79 -1.78 45.11
On 2025-08-04		 43.15
On 2025-08-08		 -4.35 44.07
MTD 45.11
On 2025-08-04		 43.02
On 2025-08-01		 -1.12 -2.50 45.11
On 2025-08-04		 43.15
On 2025-08-08		 -4.35 44.14
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IWN

iShares Russell 2000 Value ETF

161.07 +0.31 +0.19 963,421
IYM

iShares US Basic Materials ETF

143.29 +0.57 +0.40 4,903
AG

First Majestic Silver Corp.

8.61 -0.12 -1.37 14,491,201
RNR

RenaissanceRe Holdings Ltd.

240.37 +0.86 +0.36 266,199
HGV

Hilton Grand Vacations Inc.

43.70 -0.24 -0.55 548,506