HGV: Hilton Grand Vacations Inc.

As of Friday, March 20th, 2026

$ 40.24

-1.40 -3.36%

Open: 41.44
High: 41.45
Low: 39.69
Volume: 1,094,262
Previous Close on Thursday, March 19th, 2026

$ 41.64

+0.35 +0.85%

Open: 40.71
High: 42.00
Low: 40.71
Volume: 572,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 41.44 41.45 39.69 40.24 1,094,262 -1.40 -3.36
2026-03-19 40.71 42.00 40.71 41.64 572,728 +0.35 +0.85
2026-03-18 41.15 42.07 41.15 41.29 683,258 -0.67 -1.60
2026-03-17 41.88 42.90 41.44 41.96 714,675 +0.64 +1.55
2026-03-16 41.35 42.28 41.15 41.32 524,713 +0.44 +1.08
2026-03-13 42.21 42.35 40.71 40.88 554,421 -0.98 -2.34
2026-03-12 42.21 42.43 41.57 41.86 597,076 -1.42 -3.28
2026-03-11 42.43 43.31 42.11 43.28 519,320 +1.01 +2.39
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 42.90
On 2026-03-17		 39.69
On 2026-03-20		 -0.64 -1.57 42.90
On 2026-03-17		 39.69
On 2026-03-20		 -7.48 41.29
10D 43.52
On 2026-03-10		 39.69
On 2026-03-20		 -3.30 -7.58 43.52
On 2026-03-10		 39.69
On 2026-03-20		 -8.80 41.80
20D 50.98
On 2026-02-26		 39.69
On 2026-03-20		 -8.30 -17.10 50.98
On 2026-02-26		 39.69
On 2026-03-20		 -22.15 43.71
WTD 42.90
On 2026-03-17		 39.69
On 2026-03-20		 -0.64 -1.57 42.90
On 2026-03-17		 39.69
On 2026-03-20		 -7.48 41.29
MTD 45.51
On 2026-03-05		 39.69
On 2026-03-20		 -4.72 -10.50 45.51
On 2026-03-05		 39.69
On 2026-03-20		 -12.79 42.59
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
HGV

Hilton Grand Vacations Inc.

40.24 -1.40 -3.36 1,094,262