Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
42.42
+0.25 (0.59%)
At close: Oct 8, 2025, 4:00 PM EDT
42.42
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 42.23 | 42.77 | 41.79 | 42.14 | - | -0.07% | 298,305 |
| Oct 7, 2025 | 43.67 | 43.83 | 42.04 | 42.17 | 42.17 | -3.83% | 655,434 |
| Oct 6, 2025 | 43.80 | 44.02 | 42.92 | 43.85 | 43.85 | 0.27% | 768,888 |
| Oct 3, 2025 | 43.80 | 44.17 | 43.40 | 43.73 | 43.73 | 0.60% | 626,365 |
| Oct 2, 2025 | 42.49 | 43.48 | 42.28 | 43.47 | 43.47 | 2.91% | 648,755 |
| Oct 1, 2025 | 41.70 | 42.47 | 41.30 | 42.24 | 42.24 | 1.03% | 1,210,884 |
| Sep 30, 2025 | 43.10 | 43.10 | 41.20 | 41.81 | 41.81 | -3.49% | 1,457,107 |
| Sep 29, 2025 | 43.60 | 43.63 | 43.02 | 43.32 | 43.32 | -0.39% | 706,896 |
| Sep 26, 2025 | 43.05 | 43.57 | 43.00 | 43.49 | 43.49 | 1.38% | 498,699 |
| Sep 25, 2025 | 42.96 | 43.21 | 42.48 | 42.90 | 42.90 | -0.63% | 627,368 |
| Sep 24, 2025 | 43.84 | 43.95 | 42.87 | 43.17 | 43.17 | -1.08% | 498,990 |
| Sep 23, 2025 | 43.53 | 44.53 | 43.49 | 43.64 | 43.64 | 0.09% | 609,119 |
| Sep 22, 2025 | 44.18 | 44.18 | 43.50 | 43.60 | 43.60 | -2.09% | 649,187 |
| Sep 19, 2025 | 44.84 | 44.98 | 44.01 | 44.53 | 44.53 | -0.78% | 1,891,381 |
| Sep 18, 2025 | 44.97 | 45.48 | 44.50 | 44.88 | 44.88 | 0.31% | 800,813 |
| Sep 17, 2025 | 45.64 | 46.37 | 44.22 | 44.74 | 44.74 | -1.56% | 858,560 |
| Sep 16, 2025 | 45.62 | 45.71 | 44.77 | 45.45 | 45.45 | -0.22% | 632,393 |
| Sep 15, 2025 | 45.55 | 45.56 | 44.86 | 45.55 | 45.55 | 0.75% | 749,025 |
| Sep 12, 2025 | 45.96 | 46.00 | 45.16 | 45.21 | 45.21 | -2.23% | 655,348 |
| Sep 11, 2025 | 45.53 | 46.57 | 45.14 | 46.24 | 46.24 | 2.19% | 1,063,157 |
| Sep 10, 2025 | 47.04 | 47.39 | 45.22 | 45.25 | 45.25 | -4.27% | 1,171,334 |
| Sep 9, 2025 | 47.21 | 47.76 | 46.94 | 47.27 | 47.27 | -0.55% | 726,768 |
| Sep 8, 2025 | 47.13 | 47.53 | 46.66 | 47.53 | 47.53 | 0.87% | 715,993 |
| Sep 5, 2025 | 48.23 | 48.71 | 46.87 | 47.12 | 47.12 | -1.81% | 742,404 |
| Sep 4, 2025 | 47.40 | 48.04 | 46.96 | 47.99 | 47.99 | 1.95% | 758,698 |
| Sep 3, 2025 | 46.47 | 47.19 | 46.47 | 47.07 | 47.07 | 0.73% | 829,281 |
| Sep 2, 2025 | 46.33 | 47.04 | 46.23 | 46.73 | 46.73 | -1.66% | 895,789 |
| Aug 29, 2025 | 47.83 | 47.88 | 47.06 | 47.52 | 47.52 | -0.46% | 979,938 |
| Aug 28, 2025 | 47.80 | 47.94 | 47.05 | 47.74 | 47.74 | 1.10% | 1,430,567 |
| Aug 27, 2025 | 47.12 | 47.75 | 47.00 | 47.22 | 47.22 | -0.17% | 938,437 |
| Aug 26, 2025 | 46.42 | 47.65 | 46.40 | 47.30 | 47.30 | 2.34% | 1,084,591 |
| Aug 25, 2025 | 46.36 | 46.97 | 46.17 | 46.22 | 46.22 | -1.11% | 1,165,138 |
| Aug 22, 2025 | 43.60 | 47.36 | 43.60 | 46.74 | 46.74 | 7.72% | 1,450,594 |
| Aug 21, 2025 | 43.13 | 43.40 | 42.84 | 43.39 | 43.39 | -0.55% | 938,062 |
| Aug 20, 2025 | 43.81 | 44.20 | 43.16 | 43.63 | 43.63 | -0.95% | 818,605 |
| Aug 19, 2025 | 44.75 | 45.05 | 43.92 | 44.05 | 44.05 | -1.01% | 747,840 |
| Aug 18, 2025 | 44.31 | 44.70 | 44.14 | 44.50 | 44.50 | 0.25% | 1,367,165 |
| Aug 15, 2025 | 45.41 | 45.55 | 44.35 | 44.39 | 44.39 | -1.92% | 2,052,927 |
| Aug 14, 2025 | 45.21 | 45.52 | 44.41 | 45.26 | 45.26 | -1.59% | 1,548,365 |
| Aug 13, 2025 | 42.53 | 46.01 | 42.50 | 45.99 | 45.99 | 2.27% | 3,874,222 |
| Aug 12, 2025 | 44.27 | 45.07 | 43.98 | 44.97 | 44.97 | 3.36% | 603,314 |
| Aug 11, 2025 | 43.85 | 44.08 | 43.31 | 43.51 | 43.51 | -0.43% | 555,064 |
| Aug 8, 2025 | 44.09 | 44.10 | 43.15 | 43.70 | 43.70 | -0.55% | 551,411 |
| Aug 7, 2025 | 44.72 | 44.79 | 43.34 | 43.94 | 43.94 | -0.97% | 704,942 |
| Aug 6, 2025 | 44.09 | 44.46 | 43.82 | 44.37 | 44.37 | 0.64% | 806,303 |
| Aug 5, 2025 | 44.22 | 44.63 | 43.54 | 44.09 | 44.09 | -0.38% | 872,783 |
| Aug 4, 2025 | 44.73 | 45.11 | 43.85 | 44.26 | 44.26 | -0.52% | 1,095,760 |
| Aug 1, 2025 | 44.06 | 44.86 | 43.02 | 44.49 | 44.49 | -0.74% | 1,505,700 |
| Jul 31, 2025 | 48.90 | 49.10 | 44.80 | 44.82 | 44.82 | -11.74% | 3,489,756 |
| Jul 30, 2025 | 51.22 | 51.67 | 50.42 | 50.78 | 50.78 | -0.57% | 1,146,059 |