Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	45.25	45.52	44.47	44.75	44.75	-1.08%	650,021
Dec 30, 2025	44.99	45.45	44.91	45.24	45.24	0.44%	611,540
Dec 29, 2025	45.00	45.55	44.74	45.04	45.04	-0.40%	675,911
Dec 26, 2025	45.05	45.27	44.60	45.22	45.22	0.40%	493,393
Dec 24, 2025	45.29	45.29	44.23	45.04	45.04	0.83%	565,074
Dec 23, 2025	44.95	45.06	44.23	44.67	44.67	-0.95%	756,631
Dec 22, 2025	45.84	45.84	44.80	45.10	45.10	-0.53%	751,367
Dec 19, 2025	44.52	45.72	44.52	45.34	45.34	1.61%	1,187,864
Dec 18, 2025	45.78	46.14	44.51	44.62	44.62	-1.28%	817,651
Dec 17, 2025	44.53	46.47	44.53	45.20	45.20	1.01%	994,571
Dec 16, 2025	43.99	44.79	43.33	44.75	44.75	2.57%	1,003,647
Dec 15, 2025	44.41	44.41	42.70	43.63	43.63	-0.82%	1,002,270
Dec 12, 2025	44.32	44.49	43.88	43.99	43.99	0.14%	828,755
Dec 11, 2025	43.09	44.37	41.86	43.93	43.93	2.16%	780,782
Dec 10, 2025	41.84	43.22	41.59	43.00	43.00	2.82%	858,942
Dec 9, 2025	41.27	42.20	41.27	41.82	41.82	0.63%	501,795
Dec 8, 2025	42.49	42.49	41.44	41.56	41.56	-1.89%	739,300
Dec 5, 2025	42.28	42.76	41.96	42.36	42.36	0.05%	971,371
Dec 4, 2025	42.66	42.84	42.14	42.34	42.34	-1.24%	647,655
Dec 3, 2025	41.95	42.92	41.81	42.87	42.87	2.51%	658,275
Dec 2, 2025	42.86	42.86	41.42	41.82	41.82	-1.30%	814,379
Dec 1, 2025	42.44	43.21	42.27	42.37	42.37	-1.07%	685,119
Nov 28, 2025	42.67	42.93	42.44	42.83	42.83	0.68%	439,404
Nov 26, 2025	41.76	42.99	41.76	42.54	42.54	1.53%	788,815
Nov 25, 2025	40.45	42.07	40.40	41.90	41.90	4.07%	1,069,056
Nov 24, 2025	39.36	40.54	39.14	40.26	40.26	2.84%	1,064,963
Nov 21, 2025	37.51	39.65	37.14	39.15	39.15	5.84%	825,662
Nov 20, 2025	37.70	38.42	36.79	36.99	36.99	-1.07%	760,526
Nov 19, 2025	37.51	37.82	37.12	37.39	37.39	0.08%	754,755
Nov 18, 2025	37.42	38.11	37.33	37.36	37.36	-2.51%	777,273
Nov 17, 2025	39.50	39.50	38.22	38.32	38.32	-2.67%	741,427
Nov 14, 2025	39.12	39.58	38.48	39.37	39.37	-0.73%	1,028,298
Nov 13, 2025	40.12	41.02	39.55	39.66	39.66	-1.81%	791,511
Nov 12, 2025	39.53	40.52	39.21	40.39	40.39	3.09%	878,437
Nov 11, 2025	40.12	40.23	39.08	39.18	39.18	-2.34%	671,693
Nov 10, 2025	40.41	41.09	39.84	40.12	40.12	0.88%	832,048
Nov 7, 2025	39.94	40.61	39.68	39.77	39.77	0.13%	1,341,335
Nov 6, 2025	40.78	41.39	39.09	39.72	39.72	-3.87%	1,158,400
Nov 5, 2025	40.56	41.91	40.32	41.32	41.32	1.80%	1,227,996
Nov 4, 2025	41.20	41.90	40.56	40.59	40.59	-3.01%	928,438
Nov 3, 2025	41.39	42.30	41.16	41.85	41.85	0.97%	777,698
Oct 31, 2025	41.26	41.56	40.72	41.45	41.45	0.56%	1,515,565
Oct 30, 2025	40.82	42.77	40.72	41.22	41.22	-6.66%	2,575,685
Oct 29, 2025	44.14	45.08	43.75	44.16	44.16	-0.02%	1,272,770
Oct 28, 2025	45.31	45.31	43.74	44.17	44.17	-3.18%	739,928
Oct 27, 2025	45.74	46.21	44.95	45.62	45.62	0.77%	1,107,422
Oct 24, 2025	45.70	45.90	44.90	45.27	45.27	0.20%	685,539
Oct 23, 2025	45.97	45.97	45.14	45.18	45.18	-1.97%	711,603
Oct 22, 2025	43.59	46.30	43.51	46.09	46.09	5.28%	900,676
Oct 21, 2025	42.72	44.56	42.56	43.78	43.78	2.36%	1,004,905