Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.44	40.90	39.13	40.46	40.46	3.43%	987,120
Mar 31, 2026	38.10	39.43	37.47	39.12	39.12	3.88%	1,024,076
Mar 30, 2026	38.18	38.46	37.46	37.66	37.66	-0.58%	869,104
Mar 27, 2026	39.97	40.34	37.72	37.88	37.88	-6.14%	967,522
Mar 26, 2026	40.39	40.61	40.00	40.36	40.36	-0.74%	743,821
Mar 25, 2026	42.17	42.17	40.38	40.66	40.66	-1.95%	546,209
Mar 24, 2026	41.19	41.81	41.12	41.47	41.47	-0.38%	615,890
Mar 23, 2026	41.86	42.77	41.57	41.63	41.63	3.45%	798,903
Mar 20, 2026	41.44	41.45	39.69	40.24	40.24	-3.36%	1,062,108
Mar 19, 2026	40.71	42.00	40.71	41.64	41.64	0.85%	572,732
Mar 18, 2026	41.15	42.07	41.15	41.29	41.29	-1.60%	683,258
Mar 17, 2026	41.88	42.90	41.44	41.96	41.96	1.55%	715,147
Mar 16, 2026	41.35	42.28	41.15	41.32	41.32	1.08%	524,713
Mar 13, 2026	42.21	42.35	40.71	40.88	40.88	-2.34%	554,420
Mar 12, 2026	42.21	42.43	41.57	41.86	41.86	-3.28%	596,608
Mar 11, 2026	42.43	43.31	42.11	43.28	43.28	2.39%	518,790
Mar 10, 2026	42.84	43.52	42.04	42.27	42.27	-2.20%	679,592
Mar 9, 2026	42.93	43.46	40.79	43.22	43.22	-0.73%	932,572
Mar 6, 2026	44.09	44.10	42.78	43.54	43.54	-3.82%	761,369
Mar 5, 2026	44.42	45.51	44.39	45.27	45.27	1.41%	509,349
Mar 4, 2026	44.96	44.96	43.62	44.64	44.64	0.74%	725,385
Mar 3, 2026	42.53	44.92	42.52	44.31	44.31	2.78%	807,645
Mar 2, 2026	42.98	44.47	42.57	43.11	43.11	-4.11%	1,111,950
Feb 27, 2026	45.53	45.91	44.22	44.96	44.96	-4.14%	1,217,805
Feb 26, 2026	50.00	50.98	46.25	46.90	46.90	-3.50%	1,477,668
Feb 25, 2026	48.43	48.85	47.13	48.60	48.60	1.69%	827,234
Feb 24, 2026	47.28	48.32	46.73	47.79	47.79	1.25%	692,695
Feb 23, 2026	48.23	48.44	46.04	47.20	47.20	-2.76%	589,445
Feb 20, 2026	47.98	48.74	47.36	48.54	48.54	0.77%	448,973
Feb 19, 2026	48.53	48.76	47.53	48.17	48.17	-0.74%	468,513
Feb 18, 2026	47.43	49.44	47.43	48.53	48.53	1.57%	822,160
Feb 17, 2026	46.41	47.84	46.31	47.78	47.78	3.38%	701,302
Feb 13, 2026	45.69	46.50	44.99	46.22	46.22	1.99%	746,394
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