Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
36.62
-0.75 (-2.01%)
Mar 31, 2025, 9:39 AM EDT - Market open
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.62 | 38.02 | 36.85 | 37.37 | 37.37 | -1.32% | 738,555 |
| Mar 27, 2025 | 38.04 | 38.54 | 37.27 | 37.87 | 37.87 | -1.33% | 795,642 |
| Mar 26, 2025 | 38.98 | 39.55 | 38.10 | 38.38 | 38.38 | -1.18% | 791,887 |
| Mar 25, 2025 | 39.22 | 39.79 | 38.69 | 38.84 | 38.84 | -0.64% | 1,046,383 |
| Mar 24, 2025 | 38.18 | 39.22 | 37.93 | 39.09 | 39.09 | 3.88% | 788,781 |
| Mar 21, 2025 | 37.04 | 37.72 | 36.47 | 37.63 | 37.63 | -0.27% | 1,277,444 |
| Mar 20, 2025 | 37.53 | 38.39 | 37.51 | 37.73 | 37.73 | -1.10% | 808,697 |
| Mar 19, 2025 | 36.29 | 38.54 | 36.27 | 38.15 | 38.15 | 5.30% | 864,033 |
| Mar 18, 2025 | 36.70 | 37.09 | 36.17 | 36.23 | 36.23 | -1.55% | 1,220,942 |
| Mar 17, 2025 | 34.92 | 37.13 | 34.90 | 36.80 | 36.80 | 5.38% | 1,181,548 |
| Mar 14, 2025 | 34.13 | 35.03 | 34.02 | 34.92 | 34.92 | 3.62% | 1,347,050 |
| Mar 13, 2025 | 35.44 | 35.72 | 33.45 | 33.70 | 33.70 | -5.31% | 1,843,882 |
| Mar 12, 2025 | 36.12 | 36.22 | 34.72 | 35.59 | 35.59 | -0.89% | 1,245,380 |
| Mar 11, 2025 | 37.60 | 37.79 | 35.42 | 35.91 | 35.91 | -4.32% | 2,348,638 |
| Mar 10, 2025 | 40.06 | 40.25 | 37.50 | 37.53 | 37.53 | -7.29% | 2,028,270 |
| Mar 7, 2025 | 40.58 | 41.95 | 40.28 | 40.48 | 40.48 | - | 2,065,763 |
| Mar 6, 2025 | 41.30 | 41.65 | 40.03 | 40.48 | 40.48 | -3.07% | 1,316,351 |
| Mar 5, 2025 | 41.27 | 41.84 | 40.79 | 41.76 | 41.76 | 1.85% | 818,959 |
| Mar 4, 2025 | 41.79 | 41.79 | 39.73 | 41.00 | 41.00 | -3.46% | 1,111,828 |
| Mar 3, 2025 | 43.16 | 43.64 | 42.01 | 42.47 | 42.47 | -1.00% | 1,214,292 |
| Feb 28, 2025 | 42.90 | 43.02 | 41.68 | 42.90 | 42.90 | 0.94% | 934,260 |
| Feb 27, 2025 | 43.83 | 44.88 | 42.30 | 42.50 | 42.50 | 4.91% | 1,778,062 |
| Feb 26, 2025 | 40.82 | 41.37 | 40.25 | 40.51 | 40.51 | 0.10% | 782,905 |
| Feb 25, 2025 | 41.39 | 41.52 | 40.01 | 40.47 | 40.47 | -1.70% | 981,633 |
| Feb 24, 2025 | 41.33 | 41.55 | 40.79 | 41.17 | 41.17 | 0.39% | 799,816 |
| Feb 21, 2025 | 42.31 | 42.62 | 40.95 | 41.01 | 41.01 | -2.33% | 899,296 |
| 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 |