Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
39.92
+0.88 (2.27%)
Jun 6, 2025, 1:12 PM - Market open

Hilton Grand Vacations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202539.6739.9439.5239.85-2.10%98,559
Jun 5, 202538.5639.5338.3739.0339.030.75%817,720
Jun 4, 202539.0439.5538.7338.7438.74-0.39%828,809
Jun 3, 202538.2638.9638.0738.8938.891.91%696,533
Jun 2, 202537.9338.1837.3838.1638.16-0.03%914,969
May 30, 202538.1538.6538.0138.1738.17-0.05%1,325,126
May 29, 202538.2638.3637.7938.1938.190.58%692,789
May 28, 202538.8738.9837.9037.9737.97-2.39%819,122
May 27, 202538.7539.2038.3738.9038.902.53%754,039
May 23, 202537.3238.3537.3237.9437.94-1.68%655,357
May 22, 202538.7039.0338.4138.5938.59-0.39%869,611
May 21, 202539.9940.1238.7338.7438.74-4.70%1,112,758
May 20, 202541.2941.3540.5340.6540.65-2.10%692,062
May 19, 202541.2941.8441.1841.5241.52-1.26%682,289
May 16, 202541.5742.1741.3142.0542.051.18%644,128
May 15, 202541.5542.1141.3141.5641.56-0.67%880,011
May 14, 202541.9342.5141.8041.8441.84-0.76%670,313
May 13, 202541.4242.5741.2542.1642.162.48%761,695
May 12, 202540.7742.0040.5241.1441.145.57%838,949
May 9, 202539.0839.3138.7238.9738.97-0.49%636,346
May 8, 202538.7539.6638.4939.1639.162.92%736,091
May 7, 202537.9738.6737.9138.0538.050.63%752,250
May 6, 202538.0538.5037.4037.8137.81-1.59%921,827
May 5, 202538.4339.0838.3238.4238.42-1.39%916,515
May 2, 202537.8439.0837.5738.9638.965.96%1,240,185
May 1, 202534.0537.3433.8136.7736.779.34%2,605,891
Apr 30, 202533.1433.7032.2933.6333.63-0.91%1,459,360
Apr 29, 202534.2334.4333.6033.9433.94-0.96%912,256
Apr 28, 202534.5435.3933.8634.2734.27-0.55%1,475,134
Apr 25, 202534.3734.7134.0434.4634.46-0.12%749,604
Apr 24, 202533.5934.6133.2134.5034.502.22%792,457
Apr 23, 202535.0035.9733.5933.7533.751.14%1,323,684
Apr 22, 202533.2933.5832.4833.3733.371.37%1,151,986
Apr 21, 202532.8633.1332.4832.9232.92-0.78%766,588
Apr 17, 202532.8833.4932.8333.1833.180.97%1,049,692
Apr 16, 202532.8233.2031.9432.8632.86-0.73%1,456,581
Apr 15, 202533.2333.7732.8133.1033.10-0.27%1,164,035
Apr 14, 202534.1234.1232.1033.1933.19-2.24%1,467,645
Apr 11, 202533.7834.3732.8833.9533.95-0.03%1,377,734
Apr 10, 202535.2635.4333.0033.9633.96-6.93%1,032,121
Apr 9, 202531.3836.7730.5936.4936.4914.75%2,224,421
Apr 8, 202534.2534.7131.1931.8031.80-3.43%2,067,367
Apr 7, 202532.2635.0131.1932.9332.93-2.08%1,448,607
Apr 4, 202532.8734.0731.1933.6333.63-2.47%1,989,386
Apr 3, 202536.1036.1034.1034.4834.48-8.93%1,622,094
Apr 2, 202536.0738.0836.0737.8637.863.13%869,970
Apr 1, 202537.1537.1636.0836.7136.71-1.87%997,847
Mar 31, 202536.7037.6436.1237.4137.410.11%899,827
Mar 28, 202537.6238.0236.8537.3737.37-1.32%738,555
Mar 27, 202538.0438.5437.2737.8737.87-1.33%795,642