HGV: Hilton Grand Vacations Inc.

As of Thursday, October 30th, 2025

$ 41.22

-2.94 -6.66%

Open: 40.82
High: 42.77
Low: 40.72
Volume: 2,557,564
Previous Close on Wednesday, October 29th, 2025

$ 44.16

-0.01 -0.02%

Open: 44.14
High: 45.08
Low: 43.75
Volume: 1,258,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 40.82 42.77 40.72 41.22 2,557,564 -2.94 -6.66
2025-10-29 44.14 45.08 43.75 44.16 1,258,130 -0.01 -0.02
2025-10-28 45.31 45.31 43.74 44.17 739,928 -1.45 -3.18
2025-10-27 45.74 46.21 44.95 45.62 1,095,910 +0.35 +0.77
2025-10-24 45.70 45.90 44.90 45.27 681,859 +0.09 +0.20
2025-10-23 45.97 45.97 45.14 45.18 711,602 -0.91 -1.97
2025-10-22 43.59 46.30 43.51 46.09 900,674 +2.31 +5.28
2025-10-21 42.72 44.56 42.56 43.78 1,004,904 +1.01 +2.36
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 46.21
On 2025-10-27		 40.72
On 2025-10-30		 -3.96 -8.76 46.21
On 2025-10-27		 40.72
On 2025-10-30		 -11.88 44.09
10D 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -2.09 -4.83 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -12.06 44.18
20D 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -2.25 -5.18 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -12.06 43.42
WTD 46.21
On 2025-10-27		 40.72
On 2025-10-30		 -4.05 -8.95 46.21
On 2025-10-27		 40.72
On 2025-10-30		 -11.88 43.79
MTD 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -0.59 -1.41 46.30
On 2025-10-22		 40.72
On 2025-10-30		 -12.06 43.37
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

1.65 -0.20 -10.57 144,009,040
HFWA

Heritage Financial Corp.

22.45 -0.12 -0.53 201,214
IYM

iShares US Basic Materials ETF

143.53 -1.76 -1.21 18,472
RNR

RenaissanceRe Holdings Ltd.

254.36 +6.80 +2.75 769,509
HGV

Hilton Grand Vacations Inc.

41.22 -2.94 -6.66 2,557,564