Hilton Grand Vacations Inc. (HGV)

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	40.97	41.35	40.73	41.11	-	1.28%	544,002
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
May 6, 2025	38.05	38.50	37.40	37.81	37.81	-1.59%	921,827
May 5, 2025	38.43	39.08	38.32	38.42	38.42	-1.39%	916,515
May 2, 2025	37.84	39.08	37.57	38.96	38.96	5.96%	1,240,185
May 1, 2025	34.05	37.34	33.81	36.77	36.77	9.34%	2,605,891
Apr 30, 2025	33.14	33.70	32.29	33.63	33.63	-0.91%	1,459,360
Apr 29, 2025	34.23	34.43	33.60	33.94	33.94	-0.96%	912,256
Apr 28, 2025	34.54	35.39	33.86	34.27	34.27	-0.55%	1,475,134
Apr 25, 2025	34.37	34.71	34.04	34.46	34.46	-0.12%	749,604
Apr 24, 2025	33.59	34.61	33.21	34.50	34.50	2.22%	792,457
Apr 23, 2025	35.00	35.97	33.59	33.75	33.75	1.14%	1,323,684
Apr 22, 2025	33.29	33.58	32.48	33.37	33.37	1.37%	1,151,986
Apr 21, 2025	32.86	33.13	32.48	32.92	32.92	-0.78%	766,588
Apr 17, 2025	32.88	33.49	32.83	33.18	33.18	0.97%	1,049,692
Apr 16, 2025	32.82	33.20	31.94	32.86	32.86	-0.73%	1,456,581
Apr 15, 2025	33.23	33.77	32.81	33.10	33.10	-0.27%	1,164,035

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.