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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 39.67 | 39.94 | 39.52 | 39.85 | - | 2.10% | 98,559 |
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 |
Apr 14, 2025 | 34.12 | 34.12 | 32.10 | 33.19 | 33.19 | -2.24% | 1,467,645 |
Apr 11, 2025 | 33.78 | 34.37 | 32.88 | 33.95 | 33.95 | -0.03% | 1,377,734 |
Apr 10, 2025 | 35.26 | 35.43 | 33.00 | 33.96 | 33.96 | -6.93% | 1,032,121 |
Apr 9, 2025 | 31.38 | 36.77 | 30.59 | 36.49 | 36.49 | 14.75% | 2,224,421 |
Apr 8, 2025 | 34.25 | 34.71 | 31.19 | 31.80 | 31.80 | -3.43% | 2,067,367 |
Apr 7, 2025 | 32.26 | 35.01 | 31.19 | 32.93 | 32.93 | -2.08% | 1,448,607 |
Apr 4, 2025 | 32.87 | 34.07 | 31.19 | 33.63 | 33.63 | -2.47% | 1,989,386 |
Apr 3, 2025 | 36.10 | 36.10 | 34.10 | 34.48 | 34.48 | -8.93% | 1,622,094 |
Apr 2, 2025 | 36.07 | 38.08 | 36.07 | 37.86 | 37.86 | 3.13% | 869,970 |
Apr 1, 2025 | 37.15 | 37.16 | 36.08 | 36.71 | 36.71 | -1.87% | 997,847 |
Mar 31, 2025 | 36.70 | 37.64 | 36.12 | 37.41 | 37.41 | 0.11% | 899,827 |
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 |