Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	47.05	48.68	44.96	45.32	45.32	-2.33%	997,922
Feb 11, 2026	46.72	47.54	46.15	46.40	46.40	-0.71%	1,125,878
Feb 10, 2026	47.23	47.94	46.71	46.73	46.73	-0.38%	2,253,930
Feb 9, 2026	47.26	47.65	46.84	46.91	46.91	-1.53%	582,187
Feb 6, 2026	46.32	47.84	46.18	47.64	47.64	3.01%	678,349
Feb 5, 2026	46.92	47.47	45.79	46.25	46.25	-1.13%	801,097
Feb 4, 2026	45.94	47.77	45.48	46.78	46.78	3.31%	1,049,183
Feb 3, 2026	46.00	46.87	44.59	45.28	45.28	-1.80%	636,322
Feb 2, 2026	45.17	46.27	44.85	46.11	46.11	2.22%	710,911
Jan 30, 2026	44.72	45.42	43.83	45.11	45.11	0.45%	893,056
Jan 29, 2026	44.33	45.21	44.21	44.91	44.91	1.79%	608,657
Jan 28, 2026	44.58	45.32	43.73	44.12	44.12	-0.99%	746,021
Jan 27, 2026	45.38	45.51	44.36	44.56	44.56	-2.04%	585,438
Jan 26, 2026	45.18	45.98	45.18	45.49	45.49	0.29%	539,800
Jan 23, 2026	46.57	46.65	45.20	45.36	45.36	-2.77%	640,331
Jan 22, 2026	47.27	48.09	46.31	46.65	46.65	-	828,326
Jan 21, 2026	45.34	47.08	45.11	46.65	46.65	3.97%	719,819
Jan 20, 2026	45.67	46.05	44.48	44.87	44.87	-3.94%	771,812
Jan 16, 2026	47.23	47.95	45.98	46.71	46.71	-3.07%	861,277
Jan 15, 2026	46.53	48.36	46.53	48.19	48.19	1.60%	688,369
Jan 14, 2026	48.11	48.27	47.20	47.43	47.43	-1.33%	658,818
Jan 13, 2026	47.86	48.52	47.30	48.07	48.07	0.73%	634,346
Jan 12, 2026	47.29	48.25	47.28	47.72	47.72	-0.93%	561,422
Jan 9, 2026	47.40	48.22	46.77	48.17	48.17	2.34%	543,751
Jan 8, 2026	45.64	47.45	45.64	47.07	47.07	2.24%	821,767
Jan 7, 2026	45.96	46.15	45.49	46.04	46.04	-0.78%	499,190
Jan 6, 2026	45.63	46.41	44.77	46.40	46.40	2.75%	850,755
Jan 5, 2026	45.18	46.70	44.98	45.16	45.16	-0.73%	969,972
Jan 2, 2026	44.91	46.12	44.56	45.49	45.49	1.65%	731,704
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