HGV: Hilton Grand Vacations Inc.

As of Tuesday, December 30th, 2025

$ 45.24

+0.20 +0.44%

Open: 44.99
High: 45.45
Low: 44.91
Volume: 611,535
Previous Close on Monday, December 29th, 2025

$ 45.04

-0.18 -0.40%

Open: 45.00
High: 45.55
Low: 44.74
Volume: 675,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 44.99 45.45 44.91 45.24 611,535 +0.20 +0.44
2025-12-29 45.00 45.55 44.74 45.04 675,941 -0.18 -0.40
2025-12-26 45.05 45.27 44.60 45.22 493,393 +0.18 +0.40
2025-12-24 45.29 45.29 44.23 45.04 565,075 +0.37 +0.83
2025-12-23 44.95 45.06 44.23 44.67 756,631 -0.43 -0.95
2025-12-22 45.84 45.84 44.80 45.10 751,373 -0.24 -0.53
2025-12-19 44.52 45.72 44.52 45.34 1,308,850 +0.72 +1.61
2025-12-18 45.78 46.14 44.51 44.62 802,507 -0.58 -1.28
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 45.55
On 2025-12-29		 44.23
On 2025-12-23		 0.14 0.31 45.29
On 2025-12-24		 44.60
On 2025-12-26		 -1.52 45.04
10D 46.47
On 2025-12-17		 43.33
On 2025-12-16		 1.61 3.69 46.47
On 2025-12-17		 44.23
On 2025-12-23		 -4.82 45.02
20D 46.47
On 2025-12-17		 41.27
On 2025-12-09		 2.87 6.77 46.47
On 2025-12-17		 44.23
On 2025-12-23		 -4.82 43.88
WTD 45.55
On 2025-12-29		 44.74
On 2025-12-29		 0.02 0.04 45.55
On 2025-12-29		 44.91
On 2025-12-30		 -1.41 45.14
MTD 46.47
On 2025-12-17		 41.27
On 2025-12-09		 2.87 6.77 46.47
On 2025-12-17		 44.23
On 2025-12-23		 -4.82 43.88
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

45.24 +0.20 +0.44 611,535