Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
46.75
+0.61 (1.32%)
Jul 18, 2025, 4:00 PM - Market closed
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.56 | 46.86 | 45.96 | 46.75 | 46.75 | 1.32% | 1,317,223 |
| Jul 17, 2025 | 47.20 | 47.50 | 46.06 | 46.14 | 46.14 | -2.33% | 1,862,523 |
| Jul 16, 2025 | 48.19 | 48.39 | 47.03 | 47.24 | 47.24 | -1.34% | 1,353,330 |
| Jul 15, 2025 | 49.10 | 49.25 | 47.84 | 47.88 | 47.88 | -2.48% | 1,035,043 |
| Jul 14, 2025 | 48.27 | 49.20 | 47.88 | 49.10 | 49.10 | 1.17% | 1,026,569 |
| Jul 11, 2025 | 47.53 | 48.63 | 47.53 | 48.53 | 48.53 | 1.17% | 1,489,655 |
| Jul 10, 2025 | 47.00 | 48.44 | 46.59 | 47.97 | 47.97 | 2.83% | 1,598,340 |
| Jul 9, 2025 | 46.10 | 46.68 | 45.83 | 46.65 | 46.65 | 2.17% | 1,100,561 |
| Jul 8, 2025 | 45.35 | 46.24 | 44.97 | 45.66 | 45.66 | 1.40% | 1,010,536 |
| Jul 7, 2025 | 44.47 | 45.32 | 44.47 | 45.03 | 45.03 | 0.38% | 878,756 |
| Jul 3, 2025 | 44.42 | 45.53 | 44.42 | 44.86 | 44.86 | 0.88% | 621,040 |
| Jul 2, 2025 | 43.43 | 44.52 | 43.18 | 44.47 | 44.47 | 3.13% | 969,351 |
| Jul 1, 2025 | 41.22 | 43.92 | 41.22 | 43.12 | 43.12 | 3.83% | 1,102,415 |
| Jun 30, 2025 | 41.79 | 41.92 | 41.30 | 41.53 | 41.53 | -0.41% | 776,521 |
| Jun 27, 2025 | 41.26 | 41.79 | 41.07 | 41.70 | 41.70 | 1.44% | 1,777,311 |
| Jun 26, 2025 | 40.97 | 41.35 | 40.73 | 41.11 | 41.11 | 1.28% | 544,029 |
| Jun 25, 2025 | 41.06 | 41.10 | 40.36 | 40.59 | 40.59 | -0.76% | 471,369 |
| Jun 24, 2025 | 40.74 | 41.42 | 40.42 | 40.90 | 40.90 | 2.02% | 683,942 |
| Jun 23, 2025 | 39.38 | 40.19 | 38.80 | 40.09 | 40.09 | 1.08% | 793,966 |
| Jun 20, 2025 | 39.60 | 40.04 | 39.31 | 39.66 | 39.66 | 0.79% | 1,776,354 |
| Jun 18, 2025 | 39.30 | 40.29 | 39.22 | 39.35 | 39.35 | -0.20% | 739,477 |
| Jun 17, 2025 | 39.09 | 39.90 | 38.97 | 39.43 | 39.43 | 0.13% | 838,696 |
| Jun 16, 2025 | 38.86 | 39.54 | 38.69 | 39.38 | 39.38 | 2.85% | 513,609 |
| Jun 13, 2025 | 38.26 | 39.50 | 38.02 | 38.29 | 38.29 | -2.72% | 895,087 |
| Jun 12, 2025 | 39.51 | 39.94 | 39.12 | 39.36 | 39.36 | -2.31% | 664,866 |
| Jun 11, 2025 | 40.63 | 40.85 | 40.12 | 40.29 | 40.29 | -0.27% | 585,441 |
| Jun 10, 2025 | 40.08 | 40.94 | 40.01 | 40.40 | 40.40 | 1.00% | 648,350 |
| Jun 9, 2025 | 40.29 | 40.55 | 39.88 | 40.00 | 40.00 | -0.32% | 661,570 |
| Jun 6, 2025 | 39.67 | 40.21 | 39.52 | 40.13 | 40.13 | 2.82% | 889,809 |
| Jun 5, 2025 | 38.56 | 39.53 | 38.37 | 39.03 | 39.03 | 0.75% | 817,720 |
| Jun 4, 2025 | 39.04 | 39.55 | 38.73 | 38.74 | 38.74 | -0.39% | 828,809 |
| Jun 3, 2025 | 38.26 | 38.96 | 38.07 | 38.89 | 38.89 | 1.91% | 696,533 |
| Jun 2, 2025 | 37.93 | 38.18 | 37.38 | 38.16 | 38.16 | -0.03% | 914,969 |
| May 30, 2025 | 38.15 | 38.65 | 38.01 | 38.17 | 38.17 | -0.05% | 1,325,126 |
| May 29, 2025 | 38.26 | 38.36 | 37.79 | 38.19 | 38.19 | 0.58% | 692,789 |
| May 28, 2025 | 38.87 | 38.98 | 37.90 | 37.97 | 37.97 | -2.39% | 819,122 |
| May 27, 2025 | 38.75 | 39.20 | 38.37 | 38.90 | 38.90 | 2.53% | 754,039 |
| May 23, 2025 | 37.32 | 38.35 | 37.32 | 37.94 | 37.94 | -1.68% | 655,357 |
| May 22, 2025 | 38.70 | 39.03 | 38.41 | 38.59 | 38.59 | -0.39% | 869,611 |
| May 21, 2025 | 39.99 | 40.12 | 38.73 | 38.74 | 38.74 | -4.70% | 1,112,758 |
| May 20, 2025 | 41.29 | 41.35 | 40.53 | 40.65 | 40.65 | -2.10% | 692,062 |
| May 19, 2025 | 41.29 | 41.84 | 41.18 | 41.52 | 41.52 | -1.26% | 682,289 |
| May 16, 2025 | 41.57 | 42.17 | 41.31 | 42.05 | 42.05 | 1.18% | 644,128 |
| May 15, 2025 | 41.55 | 42.11 | 41.31 | 41.56 | 41.56 | -0.67% | 880,011 |
| May 14, 2025 | 41.93 | 42.51 | 41.80 | 41.84 | 41.84 | -0.76% | 670,313 |
| May 13, 2025 | 41.42 | 42.57 | 41.25 | 42.16 | 42.16 | 2.48% | 761,695 |
| May 12, 2025 | 40.77 | 42.00 | 40.52 | 41.14 | 41.14 | 5.57% | 838,949 |
| May 9, 2025 | 39.08 | 39.31 | 38.72 | 38.97 | 38.97 | -0.49% | 636,346 |
| May 8, 2025 | 38.75 | 39.66 | 38.49 | 39.16 | 39.16 | 2.92% | 736,091 |
| May 7, 2025 | 37.97 | 38.67 | 37.91 | 38.05 | 38.05 | 0.63% | 752,250 |