Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	38.16	38.30	36.80	37.08	37.08	-3.03%	899,522
Sep 24, 2024	38.04	38.29	37.64	38.24	38.24	1.65%	936,905
Sep 23, 2024	37.22	37.90	37.06	37.62	37.62	1.24%	841,796
Sep 20, 2024	37.24	37.24	36.59	37.16	37.16	-0.43%	2,036,708
Sep 19, 2024	38.04	38.27	37.15	37.32	37.32	1.55%	1,124,583
Sep 18, 2024	36.50	37.09	36.15	36.75	36.75	-0.94%	1,245,734
Sep 17, 2024	37.11	37.33	36.58	37.10	37.10	1.53%	888,226
Sep 16, 2024	37.16	37.38	36.38	36.54	36.54	-1.06%	481,196
Sep 13, 2024	36.26	37.26	36.26	36.93	36.93	2.78%	954,460
Sep 12, 2024	35.68	36.31	35.43	35.93	35.93	1.41%	1,092,377
Sep 11, 2024	34.67	35.46	33.99	35.43	35.43	1.43%	812,331
Sep 10, 2024	35.39	35.71	34.03	34.93	34.93	-1.33%	756,158
Sep 9, 2024	36.50	36.57	35.20	35.40	35.40	-2.96%	1,071,578
Sep 6, 2024	37.81	38.03	36.46	36.48	36.48	-3.06%	621,808
Sep 5, 2024	37.72	37.72	36.91	37.63	37.63	0.11%	740,400
Sep 4, 2024	37.86	38.26	37.51	37.59	37.59	-0.82%	636,547
Sep 3, 2024	38.11	38.74	37.81	37.90	37.90	-1.76%	897,853
Aug 30, 2024	38.41	38.81	38.00	38.58	38.58	1.07%	661,611
Aug 29, 2024	38.41	38.60	38.05	38.17	38.17	0.50%	516,452
Aug 28, 2024	38.07	38.23	37.55	37.98	37.98	-0.71%	552,870
Aug 27, 2024	38.05	38.65	37.90	38.25	38.25	0.05%	534,208
Aug 26, 2024	38.75	39.25	38.19	38.23	38.23	-0.23%	605,148
Aug 23, 2024	37.65	38.46	37.53	38.32	38.32	2.43%	657,653
Aug 22, 2024	37.21	37.75	37.10	37.41	37.41	0.40%	573,359
Aug 21, 2024	36.82	37.29	36.74	37.26	37.26	2.22%	665,861
Aug 20, 2024	37.37	37.57	36.41	36.45	36.45	-3.01%	753,092
Aug 19, 2024	36.75	37.60	36.70	37.58	37.58	2.65%	956,776
Aug 16, 2024	36.40	36.83	36.00	36.61	36.61	0.58%	714,955
Aug 15, 2024	36.19	36.81	35.70	36.40	36.40	3.23%	909,360
Aug 14, 2024	35.38	35.58	34.94	35.26	35.26	0.11%	853,941
Aug 13, 2024	34.02	35.25	33.89	35.22	35.22	3.68%	1,085,182
Aug 12, 2024	34.39	35.13	33.91	33.97	33.97	-1.74%	1,327,252
Aug 9, 2024	35.08	35.24	34.31	34.57	34.57	-2.65%	1,904,167
Aug 8, 2024	33.40	35.90	33.21	35.51	35.51	-7.79%	2,736,690
Aug 7, 2024	40.00	40.00	38.26	38.51	38.51	-2.16%	868,215
Aug 6, 2024	37.88	40.00	37.56	39.36	39.36	4.07%	875,842
Aug 5, 2024	37.24	39.06	37.24	37.82	37.82	-4.71%	1,468,549
Aug 2, 2024	39.46	40.12	38.70	39.69	39.69	-3.22%	1,236,251
Aug 1, 2024	42.94	42.99	40.08	41.01	41.01	-5.09%	1,847,798