HGV: Hilton Grand Vacations Inc.

As of Monday, February 9th, 2026

$ 46.91

-0.73 -1.53%

Open: 47.26
High: 47.65
Low: 46.84
Volume: 582,187
Previous Close on Friday, February 6th, 2026

$ 47.64

+1.39 +3.01%

Open: 46.32
High: 47.84
Low: 46.18
Volume: 678,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 47.26 47.65 46.84 46.91 582,187 -0.73 -1.53
2026-02-06 46.32 47.84 46.18 47.64 678,512 +1.39 +3.01
2026-02-05 46.92 47.47 45.79 46.25 801,097 -0.53 -1.13
2026-02-04 45.94 47.77 45.48 46.78 1,049,183 +1.50 +3.31
2026-02-03 46.00 46.87 44.59 45.28 636,322 -0.83 -1.80
2026-02-02 45.17 46.27 44.85 46.11 710,886 +1.00 +2.22
2026-01-30 44.72 45.42 43.83 45.11 893,056 +0.20 +0.45
2026-01-29 44.33 45.21 44.21 44.91 608,718 +0.79 +1.79
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 47.84
On 2026-02-06		 44.59
On 2026-02-03		 0.80 1.73 47.77
On 2026-02-04		 45.79
On 2026-02-05		 -4.14 46.57
10D 47.84
On 2026-02-06		 43.73
On 2026-01-28		 1.42 3.12 47.77
On 2026-02-04		 45.79
On 2026-02-05		 -4.14 45.77
20D 48.52
On 2026-01-13		 43.73
On 2026-01-28		 -1.26 -2.62 48.52
On 2026-01-13		 43.73
On 2026-01-28		 -9.86 46.24
WTD 47.65
On 2026-02-09		 46.84
On 2026-02-09		 -0.73 -1.53 -- -- -- 46.91
MTD 47.84
On 2026-02-06		 44.59
On 2026-02-03		 1.80 3.99 47.77
On 2026-02-04		 45.79
On 2026-02-05		 -4.14 46.50
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

365.00 -0.11 -0.03 9,475
HGV

Hilton Grand Vacations Inc.

46.91 -0.73 -1.53 582,187