Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
41.47
+0.69 (1.69%)
Nov 21, 2024, 12:54 PM EST - Market open
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 40.66 | 41.00 | 40.12 | 40.78 | 40.78 | -0.07% | 746,290 |
| Nov 19, 2024 | 40.85 | 41.06 | 39.93 | 40.81 | 40.81 | -1.52% | 809,317 |
| Nov 18, 2024 | 41.90 | 42.23 | 41.40 | 41.44 | 41.44 | -0.98% | 645,261 |
| Nov 15, 2024 | 42.99 | 42.99 | 41.70 | 41.85 | 41.85 | -2.33% | 956,198 |
| Nov 14, 2024 | 43.75 | 44.09 | 42.44 | 42.85 | 42.85 | -1.99% | 735,504 |
| Nov 13, 2024 | 43.36 | 43.80 | 43.11 | 43.72 | 43.72 | 1.23% | 706,966 |
| Nov 12, 2024 | 42.06 | 43.23 | 42.06 | 43.19 | 43.19 | 1.82% | 837,782 |
| Nov 11, 2024 | 42.73 | 42.98 | 42.01 | 42.42 | 42.42 | -0.35% | 1,076,486 |
| Nov 8, 2024 | 41.68 | 42.67 | 41.11 | 42.57 | 42.57 | 2.36% | 872,905 |
| Nov 7, 2024 | 40.00 | 43.39 | 39.08 | 41.59 | 41.59 | 3.51% | 1,709,545 |
| Nov 6, 2024 | 40.09 | 40.94 | 39.13 | 40.18 | 40.18 | 6.66% | 1,722,097 |
| Nov 5, 2024 | 37.48 | 37.78 | 37.29 | 37.67 | 37.67 | 0.37% | 527,657 |
| Nov 4, 2024 | 37.35 | 37.83 | 37.22 | 37.53 | 37.53 | 0.24% | 545,008 |
| Nov 1, 2024 | 37.17 | 38.10 | 37.15 | 37.44 | 37.44 | 1.52% | 688,807 |
| Oct 31, 2024 | 38.04 | 38.26 | 36.87 | 36.88 | 36.88 | -2.56% | 692,210 |
| Oct 30, 2024 | 38.02 | 38.77 | 37.80 | 37.85 | 37.85 | -1.12% | 490,165 |
| Oct 29, 2024 | 37.98 | 38.34 | 37.85 | 38.28 | 38.28 | -0.26% | 558,693 |
| Oct 28, 2024 | 38.51 | 38.93 | 38.17 | 38.38 | 38.38 | 0.66% | 681,951 |
| Oct 25, 2024 | 37.74 | 38.35 | 37.74 | 38.13 | 38.13 | 1.76% | 515,680 |
| Oct 24, 2024 | 36.87 | 37.57 | 36.57 | 37.47 | 37.47 | 2.27% | 488,622 |
| Oct 23, 2024 | 37.06 | 37.30 | 36.33 | 36.64 | 36.64 | -0.97% | 718,849 |
| Oct 22, 2024 | 37.67 | 37.75 | 36.89 | 37.00 | 37.00 | -1.83% | 575,600 |
| Oct 21, 2024 | 38.72 | 38.86 | 37.67 | 37.69 | 37.69 | -2.79% | 556,943 |
| Oct 18, 2024 | 39.12 | 39.17 | 38.58 | 38.77 | 38.77 | 0.03% | 659,331 |
| Oct 17, 2024 | 38.26 | 38.83 | 37.75 | 38.76 | 38.76 | 1.79% | 1,014,814 |
| Oct 16, 2024 | 36.77 | 38.09 | 36.70 | 38.08 | 38.08 | 5.05% | 953,630 |
| Oct 15, 2024 | 35.60 | 36.54 | 35.60 | 36.25 | 36.25 | 1.85% | 1,054,302 |
| Oct 14, 2024 | 35.59 | 35.71 | 35.25 | 35.59 | 35.59 | -0.36% | 504,046 |
| Oct 11, 2024 | 35.00 | 35.83 | 35.00 | 35.72 | 35.72 | 1.97% | 528,622 |
| Oct 10, 2024 | 34.98 | 35.62 | 34.88 | 35.03 | 35.03 | -0.71% | 887,222 |
| Oct 9, 2024 | 35.84 | 36.24 | 35.25 | 35.28 | 35.28 | -1.59% | 583,791 |
| Oct 8, 2024 | 36.21 | 36.39 | 35.76 | 35.85 | 35.85 | -1.21% | 555,746 |
| Oct 7, 2024 | 36.48 | 36.84 | 36.00 | 36.29 | 36.29 | -0.77% | 839,868 |
| Oct 4, 2024 | 36.29 | 36.76 | 36.20 | 36.57 | 36.57 | 3.07% | 1,079,903 |
| Oct 3, 2024 | 35.25 | 35.53 | 34.46 | 35.48 | 35.48 | -1.00% | 1,302,504 |
| Oct 2, 2024 | 35.48 | 36.08 | 35.29 | 35.84 | 35.84 | 0.14% | 593,806 |
| Oct 1, 2024 | 36.30 | 36.36 | 35.27 | 35.79 | 35.79 | -1.46% | 1,239,361 |
| Sep 30, 2024 | 37.79 | 37.92 | 35.99 | 36.32 | 36.32 | -4.55% | 1,480,669 |
| Sep 27, 2024 | 38.48 | 38.56 | 37.79 | 38.05 | 38.05 | 0.48% | 976,167 |
| Sep 26, 2024 | 37.61 | 38.09 | 37.35 | 37.87 | 37.87 | 2.13% | 640,509 |
| Sep 25, 2024 | 38.16 | 38.30 | 36.80 | 37.08 | 37.08 | -3.03% | 899,522 |
| Sep 24, 2024 | 38.04 | 38.29 | 37.64 | 38.24 | 38.24 | 1.65% | 936,905 |
| Sep 23, 2024 | 37.22 | 37.90 | 37.06 | 37.62 | 37.62 | 1.24% | 841,796 |
| Sep 20, 2024 | 37.24 | 37.24 | 36.59 | 37.16 | 37.16 | -0.43% | 2,036,708 |
| Sep 19, 2024 | 38.04 | 38.27 | 37.15 | 37.32 | 37.32 | 1.55% | 1,124,583 |
| Sep 18, 2024 | 36.50 | 37.09 | 36.15 | 36.75 | 36.75 | -0.94% | 1,245,734 |
| Sep 17, 2024 | 37.11 | 37.33 | 36.58 | 37.10 | 37.10 | 1.53% | 888,226 |
| Sep 16, 2024 | 37.16 | 37.38 | 36.38 | 36.54 | 36.54 | -1.06% | 481,196 |
| Sep 13, 2024 | 36.26 | 37.26 | 36.26 | 36.93 | 36.93 | 2.78% | 954,460 |
| Sep 12, 2024 | 35.68 | 36.31 | 35.43 | 35.93 | 35.93 | 1.41% | 1,092,377 |
| Sep 11, 2024 | 34.67 | 35.46 | 33.99 | 35.43 | 35.43 | 1.43% | 812,331 |
| Sep 10, 2024 | 35.39 | 35.71 | 34.03 | 34.93 | 34.93 | -1.33% | 756,158 |
| Sep 9, 2024 | 36.50 | 36.57 | 35.20 | 35.40 | 35.40 | -2.96% | 1,071,578 |
| Sep 6, 2024 | 37.81 | 38.03 | 36.46 | 36.48 | 36.48 | -3.06% | 621,808 |
| Sep 5, 2024 | 37.72 | 37.72 | 36.91 | 37.63 | 37.63 | 0.11% | 740,400 |
| Sep 4, 2024 | 37.86 | 38.26 | 37.51 | 37.59 | 37.59 | -0.82% | 636,547 |
| Sep 3, 2024 | 38.11 | 38.74 | 37.81 | 37.90 | 37.90 | -1.76% | 897,853 |
| Aug 30, 2024 | 38.41 | 38.81 | 38.00 | 38.58 | 38.58 | 1.07% | 661,611 |
| Aug 29, 2024 | 38.41 | 38.60 | 38.05 | 38.17 | 38.17 | 0.50% | 516,452 |
| Aug 28, 2024 | 38.07 | 38.23 | 37.55 | 37.98 | 37.98 | -0.71% | 552,870 |
| Aug 27, 2024 | 38.05 | 38.65 | 37.90 | 38.25 | 38.25 | 0.05% | 534,208 |
| Aug 26, 2024 | 38.75 | 39.25 | 38.19 | 38.23 | 38.23 | -0.23% | 605,148 |
| Aug 23, 2024 | 37.65 | 38.46 | 37.53 | 38.32 | 38.32 | 2.43% | 657,653 |
| Aug 22, 2024 | 37.21 | 37.75 | 37.10 | 37.41 | 37.41 | 0.40% | 573,359 |
| Aug 21, 2024 | 36.82 | 37.29 | 36.74 | 37.26 | 37.26 | 2.22% | 665,861 |
| Aug 20, 2024 | 37.37 | 37.57 | 36.41 | 36.45 | 36.45 | -3.01% | 753,092 |
| Aug 19, 2024 | 36.75 | 37.60 | 36.70 | 37.58 | 37.58 | 2.65% | 956,776 |
| Aug 16, 2024 | 36.40 | 36.83 | 36.00 | 36.61 | 36.61 | 0.58% | 714,955 |
| Aug 15, 2024 | 36.19 | 36.81 | 35.70 | 36.40 | 36.40 | 3.23% | 909,360 |
| Aug 14, 2024 | 35.38 | 35.58 | 34.94 | 35.26 | 35.26 | 0.11% | 853,941 |
| Aug 13, 2024 | 34.02 | 35.25 | 33.89 | 35.22 | 35.22 | 3.68% | 1,085,182 |
| Aug 12, 2024 | 34.39 | 35.13 | 33.91 | 33.97 | 33.97 | -1.74% | 1,327,252 |
| Aug 9, 2024 | 35.08 | 35.24 | 34.31 | 34.57 | 34.57 | -2.65% | 1,904,167 |
| Aug 8, 2024 | 33.40 | 35.90 | 33.21 | 35.51 | 35.51 | -7.79% | 2,736,690 |
| Aug 7, 2024 | 40.00 | 40.00 | 38.26 | 38.51 | 38.51 | -2.16% | 868,215 |
| Aug 6, 2024 | 37.88 | 40.00 | 37.56 | 39.36 | 39.36 | 4.07% | 875,842 |
| Aug 5, 2024 | 37.24 | 39.06 | 37.24 | 37.82 | 37.82 | -4.71% | 1,468,549 |
| Aug 2, 2024 | 39.46 | 40.12 | 38.70 | 39.69 | 39.69 | -3.22% | 1,236,251 |
| Aug 1, 2024 | 42.94 | 42.99 | 40.08 | 41.01 | 41.01 | -5.09% | 1,847,798 |
| Jul 31, 2024 | 43.41 | 44.14 | 42.71 | 43.21 | 43.21 | -0.64% | 735,051 |
| Jul 30, 2024 | 43.06 | 43.70 | 43.06 | 43.49 | 43.49 | 1.83% | 385,279 |
| Jul 29, 2024 | 42.43 | 42.95 | 42.22 | 42.71 | 42.71 | 0.57% | 486,719 |
| Jul 26, 2024 | 42.50 | 42.71 | 41.74 | 42.47 | 42.47 | 1.48% | 691,188 |
| Jul 25, 2024 | 40.97 | 42.32 | 40.53 | 41.85 | 41.85 | 2.05% | 769,000 |
| Jul 24, 2024 | 43.14 | 43.66 | 40.91 | 41.01 | 41.01 | -6.52% | 1,192,952 |
| Jul 23, 2024 | 43.18 | 44.12 | 43.18 | 43.87 | 43.87 | 0.92% | 478,082 |
| Jul 22, 2024 | 43.50 | 43.70 | 42.93 | 43.47 | 43.47 | -0.09% | 526,553 |
| Jul 19, 2024 | 42.87 | 43.54 | 42.55 | 43.51 | 43.51 | 1.52% | 511,365 |
| Jul 18, 2024 | 43.23 | 44.99 | 42.84 | 42.86 | 42.86 | -1.81% | 656,371 |
| Jul 17, 2024 | 43.75 | 44.20 | 42.92 | 43.65 | 43.65 | -1.18% | 1,095,033 |
| Jul 16, 2024 | 43.12 | 44.30 | 42.99 | 44.17 | 44.17 | 3.03% | 874,905 |
| Jul 15, 2024 | 42.38 | 43.05 | 42.15 | 42.87 | 42.87 | 1.64% | 648,097 |
| Jul 12, 2024 | 42.43 | 43.25 | 42.14 | 42.18 | 42.18 | 0.09% | 698,126 |
| Jul 11, 2024 | 40.60 | 42.21 | 40.54 | 42.14 | 42.14 | 4.96% | 999,979 |
| Jul 10, 2024 | 38.93 | 40.17 | 38.93 | 40.15 | 40.15 | 3.93% | 679,730 |
| Jul 9, 2024 | 38.84 | 39.30 | 38.60 | 38.63 | 38.63 | -1.02% | 467,899 |
| Jul 8, 2024 | 39.31 | 39.81 | 39.02 | 39.03 | 39.03 | 0.03% | 522,362 |
| Jul 5, 2024 | 39.00 | 39.27 | 38.67 | 39.02 | 39.02 | -0.41% | 360,820 |
| Jul 3, 2024 | 39.57 | 39.91 | 39.06 | 39.18 | 39.18 | -0.20% | 350,713 |
| Jul 2, 2024 | 39.37 | 39.67 | 39.21 | 39.26 | 39.26 | 0.15% | 467,105 |