Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
46.73
-0.79 (-1.66%)
At close: Sep 2, 2025, 4:00 PM
46.73
0.00 (0.00%)
After-hours: Sep 2, 2025, 7:00 PM EDT
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 46.33 | 47.04 | 46.23 | 46.73 | 46.73 | -1.66% | 848,445 |
| Aug 29, 2025 | 47.83 | 47.88 | 47.06 | 47.52 | 47.52 | -0.46% | 979,938 |
| Aug 28, 2025 | 47.80 | 47.94 | 47.05 | 47.74 | 47.74 | 1.10% | 1,430,567 |
| Aug 27, 2025 | 47.12 | 47.75 | 47.00 | 47.22 | 47.22 | -0.17% | 938,437 |
| Aug 26, 2025 | 46.42 | 47.65 | 46.40 | 47.30 | 47.30 | 2.34% | 1,084,591 |
| Aug 25, 2025 | 46.36 | 46.97 | 46.17 | 46.22 | 46.22 | -1.11% | 1,165,138 |
| Aug 22, 2025 | 43.60 | 47.36 | 43.60 | 46.74 | 46.74 | 7.72% | 1,450,594 |
| Aug 21, 2025 | 43.13 | 43.40 | 42.84 | 43.39 | 43.39 | -0.55% | 938,062 |
| Aug 20, 2025 | 43.81 | 44.20 | 43.16 | 43.63 | 43.63 | -0.95% | 818,605 |
| Aug 19, 2025 | 44.75 | 45.05 | 43.92 | 44.05 | 44.05 | -1.01% | 747,840 |
| Aug 18, 2025 | 44.31 | 44.70 | 44.14 | 44.50 | 44.50 | 0.25% | 1,367,165 |
| Aug 15, 2025 | 45.41 | 45.55 | 44.35 | 44.39 | 44.39 | -1.92% | 2,052,927 |
| Aug 14, 2025 | 45.21 | 45.52 | 44.41 | 45.26 | 45.26 | -1.59% | 1,548,365 |
| Aug 13, 2025 | 42.53 | 46.01 | 42.50 | 45.99 | 45.99 | 2.27% | 3,874,222 |
| Aug 12, 2025 | 44.27 | 45.07 | 43.98 | 44.97 | 44.97 | 3.36% | 603,314 |
| Aug 11, 2025 | 43.85 | 44.08 | 43.31 | 43.51 | 43.51 | -0.43% | 555,064 |
| Aug 8, 2025 | 44.09 | 44.10 | 43.15 | 43.70 | 43.70 | -0.55% | 551,411 |
| Aug 7, 2025 | 44.72 | 44.79 | 43.34 | 43.94 | 43.94 | -0.97% | 704,942 |
| Aug 6, 2025 | 44.09 | 44.46 | 43.82 | 44.37 | 44.37 | 0.64% | 806,303 |
| Aug 5, 2025 | 44.22 | 44.63 | 43.54 | 44.09 | 44.09 | -0.38% | 872,783 |
| Aug 4, 2025 | 44.73 | 45.11 | 43.85 | 44.26 | 44.26 | -0.52% | 1,095,760 |
| Aug 1, 2025 | 44.06 | 44.86 | 43.02 | 44.49 | 44.49 | -0.74% | 1,505,700 |
| Jul 31, 2025 | 48.90 | 49.10 | 44.80 | 44.82 | 44.82 | -11.74% | 3,489,756 |
| Jul 30, 2025 | 51.22 | 51.67 | 50.42 | 50.78 | 50.78 | -0.57% | 1,146,059 |
| Jul 29, 2025 | 51.79 | 52.01 | 50.86 | 51.07 | 51.07 | -1.26% | 826,040 |
| Jul 28, 2025 | 51.49 | 52.08 | 51.21 | 51.72 | 51.72 | 0.17% | 795,963 |
| Jul 25, 2025 | 50.60 | 51.76 | 50.20 | 51.63 | 51.63 | 2.77% | 757,138 |
| Jul 24, 2025 | 50.92 | 51.70 | 50.19 | 50.24 | 50.24 | -1.78% | 1,028,010 |
| Jul 23, 2025 | 48.93 | 51.15 | 48.91 | 51.15 | 51.15 | 4.92% | 1,710,816 |
| Jul 22, 2025 | 47.69 | 48.89 | 47.60 | 48.75 | 48.75 | 2.39% | 1,207,679 |
| Jul 21, 2025 | 47.18 | 48.39 | 46.93 | 47.61 | 47.61 | 1.84% | 1,198,158 |
| 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 |