Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.83	42.92	41.55	41.99	41.99	-2.12%	889,460
Feb 19, 2025	42.64	43.40	42.06	42.90	42.90	-0.67%	735,975
Feb 18, 2025	42.67	43.59	42.41	43.19	43.19	1.10%	1,036,642
Feb 14, 2025	42.98	43.03	42.46	42.72	42.72	0.99%	527,490
Feb 13, 2025	42.63	42.63	41.42	42.30	42.30	0.31%	615,898
Feb 12, 2025	40.70	42.29	40.70	42.17	42.17	1.76%	578,961
Feb 11, 2025	40.67	41.62	40.61	41.44	41.44	0.34%	830,365
Feb 10, 2025	41.96	42.00	41.10	41.30	41.30	-0.91%	835,102
Feb 7, 2025	42.70	42.70	41.54	41.68	41.68	-2.14%	646,400
Feb 6, 2025	41.35	42.87	41.25	42.59	42.59	3.42%	484,181
Feb 5, 2025	41.11	41.85	40.71	41.18	41.18	0.81%	529,963
Feb 4, 2025	40.84	41.18	40.63	40.85	40.85	0.27%	503,317
Feb 3, 2025	40.03	41.12	39.47	40.74	40.74	-1.12%	746,886
Jan 31, 2025	42.05	42.53	41.00	41.20	41.20	-2.51%	603,156
Jan 30, 2025	42.00	42.58	41.75	42.26	42.26	1.95%	356,384
Jan 29, 2025	42.01	42.31	41.25	41.45	41.45	-1.47%	404,436
Jan 28, 2025	41.80	42.50	41.60	42.07	42.07	0.21%	464,622
Jan 27, 2025	41.14	42.61	40.99	41.98	41.98	1.82%	575,244
Jan 24, 2025	41.22	41.56	40.96	41.23	41.23	-0.65%	531,475
Jan 23, 2025	40.57	41.55	40.49	41.50	41.50	1.57%	438,308
Jan 22, 2025	41.39	41.40	40.71	40.86	40.86	-1.49%	440,173
Jan 21, 2025	40.70	41.58	40.42	41.48	41.48	2.65%	733,877
Jan 17, 2025	39.81	40.71	39.65	40.41	40.41	2.98%	1,437,316
Jan 16, 2025	39.47	39.79	39.17	39.24	39.24	-0.46%	582,693
Jan 15, 2025	40.35	40.35	39.33	39.42	39.42	0.87%	681,689
Jan 14, 2025	38.39	39.37	38.39	39.08	39.08	2.44%	839,732
Jan 13, 2025	37.64	38.19	37.62	38.15	38.15	0.29%	1,140,692
Jan 10, 2025	37.74	38.21	37.50	38.04	38.04	-0.78%	1,139,329
Jan 8, 2025	38.16	38.75	37.90	38.34	38.34	-0.80%	1,002,648
Jan 7, 2025	38.13	38.87	38.13	38.65	38.65	1.55%	756,241
Jan 6, 2025	38.23	39.19	37.99	38.06	38.06	1.09%	1,626,354
Jan 3, 2025	38.45	38.60	37.58	37.65	37.65	-1.83%	1,574,656
Jan 2, 2025	39.15	39.35	38.19	38.35	38.35	-1.54%	558,823
Dec 31, 2024	39.23	39.23	38.62	38.95	38.95	-0.31%	771,871
Dec 30, 2024	39.03	39.42	38.51	39.07	39.07	-1.34%	554,688
Dec 27, 2024	39.64	39.85	39.01	39.60	39.60	-0.95%	639,431
Dec 26, 2024	39.53	40.07	39.45	39.98	39.98	0.15%	731,128
Dec 24, 2024	39.37	39.92	39.08	39.92	39.92	1.63%	209,251
Dec 23, 2024	39.12	39.38	38.79	39.28	39.28	-0.05%	556,762
Dec 20, 2024	38.46	39.61	38.34	39.30	39.30	1.68%	2,539,909
Dec 19, 2024	38.35	39.23	38.33	38.65	38.65	1.76%	971,847
Dec 18, 2024	40.31	40.43	37.74	37.98	37.98	-5.90%	1,215,664
Dec 17, 2024	40.28	40.44	39.87	40.36	40.36	-0.32%	763,258
Dec 16, 2024	40.05	40.91	39.64	40.49	40.49	0.45%	511,187
Dec 13, 2024	39.72	40.57	39.50	40.31	40.31	-0.62%	718,031
Dec 12, 2024	40.88	41.35	40.43	40.56	40.56	-0.81%	1,558,288
Dec 11, 2024	41.46	41.46	40.54	40.89	40.89	-0.34%	528,718
Dec 10, 2024	41.51	41.51	40.44	41.03	41.03	-0.49%	629,724
Dec 9, 2024	41.96	42.16	41.15	41.23	41.23	-1.46%	611,754
Dec 6, 2024	42.39	42.39	41.52	41.84	41.84	-0.24%	554,525
Dec 5, 2024	42.18	42.40	41.79	41.94	41.94	-0.12%	838,475
Dec 4, 2024	41.20	42.08	40.64	41.99	41.99	1.77%	888,327
Dec 3, 2024	41.80	41.80	41.19	41.26	41.26	-0.86%	1,165,175
Dec 2, 2024	42.14	42.31	41.32	41.62	41.62	-1.82%	950,365
Nov 29, 2024	41.96	42.59	41.90	42.39	42.39	1.56%	832,359
Nov 27, 2024	41.78	42.19	41.45	41.74	41.74	0.24%	1,482,944
Nov 26, 2024	42.40	42.50	41.59	41.64	41.64	-5.92%	3,129,856
Nov 25, 2024	42.68	44.30	42.68	44.26	44.26	4.93%	784,680
Nov 22, 2024	41.51	42.29	41.51	42.18	42.18	1.79%	591,618
Nov 21, 2024	40.93	41.74	40.48	41.44	41.44	1.62%	753,068
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