Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
33.74
+0.37 (1.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Hilton Grand Vacations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202535.0035.9733.5933.7533.751.14%1,323,684
Apr 22, 202533.2933.5832.4833.3733.371.37%1,151,986
Apr 21, 202532.8633.1332.4832.9232.92-0.78%766,588
Apr 17, 202532.8833.4932.8333.1833.180.97%1,049,692
Apr 16, 202532.8233.2031.9432.8632.86-0.73%1,456,581
Apr 15, 202533.2333.7732.8133.1033.10-0.27%1,164,035
Apr 14, 202534.1234.1232.1033.1933.19-2.24%1,467,645
Apr 11, 202533.7834.3732.8833.9533.95-0.03%1,377,734
Apr 10, 202535.2635.4333.0033.9633.96-6.93%1,032,121
Apr 9, 202531.3836.7730.5936.4936.4914.75%2,224,421
Apr 8, 202534.2534.7131.1931.8031.80-3.43%2,067,367
Apr 7, 202532.2635.0131.1932.9332.93-2.08%1,448,607
Apr 4, 202532.8734.0731.1933.6333.63-2.47%1,989,386
Apr 3, 202536.1036.1034.1034.4834.48-8.93%1,622,094
Apr 2, 202536.0738.0836.0737.8637.863.13%869,970
Apr 1, 202537.1537.1636.0836.7136.71-1.87%997,847
Mar 31, 202536.7037.6436.1237.4137.410.11%899,827
Mar 28, 202537.6238.0236.8537.3737.37-1.32%738,555
Mar 27, 202538.0438.5437.2737.8737.87-1.33%795,642
Mar 26, 202538.9839.5538.1038.3838.38-1.18%791,887
Mar 25, 202539.2239.7938.6938.8438.84-0.64%1,046,383
Mar 24, 202538.1839.2237.9339.0939.093.88%788,781
Mar 21, 202537.0437.7236.4737.6337.63-0.27%1,277,444
Mar 20, 202537.5338.3937.5137.7337.73-1.10%808,697
Mar 19, 202536.2938.5436.2738.1538.155.30%864,033
Mar 18, 202536.7037.0936.1736.2336.23-1.55%1,220,942
Mar 17, 202534.9237.1334.9036.8036.805.38%1,181,548
Mar 14, 202534.1335.0334.0234.9234.923.62%1,347,050
Mar 13, 202535.4435.7233.4533.7033.70-5.31%1,843,882
Mar 12, 202536.1236.2234.7235.5935.59-0.89%1,245,380
Mar 11, 202537.6037.7935.4235.9135.91-4.32%2,348,638
Mar 10, 202540.0640.2537.5037.5337.53-7.29%2,028,270
Mar 7, 202540.5841.9540.2840.4840.48-2,065,763
Mar 6, 202541.3041.6540.0340.4840.48-3.07%1,316,351
Mar 5, 202541.2741.8440.7941.7641.761.85%818,959
Mar 4, 202541.7941.7939.7341.0041.00-3.46%1,111,828
Mar 3, 202543.1643.6442.0142.4742.47-1.00%1,214,292
Feb 28, 202542.9043.0241.6842.9042.900.94%934,260
Feb 27, 202543.8344.8842.3042.5042.504.91%1,778,062
Feb 26, 202540.8241.3740.2540.5140.510.10%782,905
Feb 25, 202541.3941.5240.0140.4740.47-1.70%981,633
Feb 24, 202541.3341.5540.7941.1741.170.39%799,816
Feb 21, 202542.3142.6240.9541.0141.01-2.33%899,296
Feb 20, 202542.8342.9241.5541.9941.99-2.12%889,460
Feb 19, 202542.6443.4042.0642.9042.90-0.67%735,975
Feb 18, 202542.6743.5942.4143.1943.191.10%1,036,642
Feb 14, 202542.9843.0342.4642.7242.720.99%527,490
Feb 13, 202542.6342.6341.4242.3042.300.31%615,898
Feb 12, 202540.7042.2940.7042.1742.171.76%578,961
Feb 11, 202540.6741.6240.6141.4441.440.34%830,365