HGV: Hilton Grand Vacations Inc.

As of Friday, May 22nd, 2026

$ 48.41

-0.56 -1.14%

Open: 48.97
High: 49.25
Low: 48.10
Volume: 56,092
Previous Close on Thursday, May 21st, 2026

$ 48.97

+0.20 +0.41%

Open: 48.00
High: 49.26
Low: 46.72
Volume: 69,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 48.97 49.25 48.10 48.41 56,092 -0.56 -1.14
2026-05-21 48.00 49.26 46.72 48.97 69,598 +0.20 +0.41
2026-05-20 46.28 49.00 45.32 48.77 1,161,203 +2.71 +5.88
2026-05-19 46.40 47.15 45.35 46.06 905,445 -0.54 -1.16
2026-05-18 45.36 47.37 45.14 46.60 1,045,815 +1.74 +3.88
2026-05-15 44.53 45.62 44.05 44.86 839,628 0.00 0.00
2026-05-14 45.75 46.40 44.84 44.86 413,439 -0.34 -0.75
2026-05-13 45.15 46.26 44.94 45.20 534,684 +0.06 +0.13
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 49.26
On 2026-05-21		 45.14
On 2026-05-18		 3.55 7.91 47.37
On 2026-05-18		 45.35
On 2026-05-19		 -4.26 47.76
10D 49.26
On 2026-05-21		 44.05
On 2026-05-15		 -0.26 -0.53 48.50
On 2026-05-11		 44.05
On 2026-05-15		 -9.18 46.49
20D 49.94
On 2026-05-08		 43.06
On 2026-04-29		 2.28 4.94 49.94
On 2026-05-08		 44.05
On 2026-05-15		 -11.79 46.54
WTD 49.26
On 2026-05-21		 45.14
On 2026-05-18		 3.55 7.91 47.37
On 2026-05-18		 45.35
On 2026-05-19		 -4.26 47.76
MTD 49.94
On 2026-05-08		 44.05
On 2026-05-15		 1.44 3.07 49.94
On 2026-05-08		 44.05
On 2026-05-15		 -11.79 46.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

13.50 +0.26 +1.96 10,905,908
BDX

Becton Dickinson and Co

147.63 +1.38 +0.94 1,291,274
AMGN

Amgen Inc.

339.30 +1.88 +0.56 1,566,139
HGV

Hilton Grand Vacations Inc.

48.41 -0.56 -1.14 56,092