Hilton Grand Vacations Inc. (HGV)

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	47.27	48.09	46.31	46.65	46.65	-	828,326
Jan 21, 2026	45.34	47.08	45.11	46.65	46.65	3.97%	719,819
Jan 20, 2026	45.67	46.05	44.48	44.87	44.87	-3.94%	771,812
Jan 16, 2026	47.23	47.95	45.98	46.71	46.71	-3.07%	861,277
Jan 15, 2026	46.53	48.36	46.53	48.19	48.19	1.60%	688,369
Jan 14, 2026	48.11	48.27	47.20	47.43	47.43	-1.33%	658,818
Jan 13, 2026	47.86	48.52	47.30	48.07	48.07	0.73%	634,346
Jan 12, 2026	47.29	48.25	47.28	47.72	47.72	-0.93%	561,422
Jan 9, 2026	47.40	48.22	46.77	48.17	48.17	2.34%	543,751
Jan 8, 2026	45.64	47.45	45.64	47.07	47.07	2.24%	821,767
Jan 7, 2026	45.96	46.15	45.49	46.04	46.04	-0.78%	499,190
Jan 6, 2026	45.63	46.41	44.77	46.40	46.40	2.75%	850,755
Jan 5, 2026	45.18	46.70	44.98	45.16	45.16	-0.73%	969,972
Jan 2, 2026	44.91	46.12	44.56	45.49	45.49	1.65%	731,704
Dec 31, 2025	45.25	45.52	44.47	44.75	44.75	-1.08%	650,021
Dec 30, 2025	44.99	45.45	44.91	45.24	45.24	0.44%	611,540
Dec 29, 2025	45.00	45.55	44.74	45.04	45.04	-0.40%	675,911
Dec 26, 2025	45.05	45.27	44.60	45.22	45.22	0.40%	493,393
Dec 24, 2025	45.29	45.29	44.23	45.04	45.04	0.83%	565,074
Dec 23, 2025	44.95	45.06	44.23	44.67	44.67	-0.95%	756,631
Dec 22, 2025	45.84	45.84	44.80	45.10	45.10	-0.53%	751,367
Dec 19, 2025	44.52	45.72	44.52	45.34	45.34	1.61%	1,187,864
Dec 18, 2025	45.78	46.14	44.51	44.62	44.62	-1.28%	817,651
Dec 17, 2025	44.53	46.47	44.53	45.20	45.20	1.01%	994,571
Dec 16, 2025	43.99	44.79	43.33	44.75	44.75	2.57%	1,003,647
Dec 15, 2025	44.41	44.41	42.70	43.63	43.63	-0.82%	1,002,270
Dec 12, 2025	44.32	44.49	43.88	43.99	43.99	0.14%	828,755
Dec 11, 2025	43.09	44.37	41.86	43.93	43.93	2.16%	780,782
Dec 10, 2025	41.84	43.22	41.59	43.00	43.00	2.82%	858,942
Dec 9, 2025	41.27	42.20	41.27	41.82	41.82	0.63%	501,795
Dec 8, 2025	42.49	42.49	41.44	41.56	41.56	-1.89%	739,300
Dec 5, 2025	42.28	42.76	41.96	42.36	42.36	0.05%	971,371
Dec 4, 2025	42.66	42.84	42.14	42.34	42.34	-1.24%	647,655
Dec 3, 2025	41.95	42.92	41.81	42.87	42.87	2.51%	658,275
Dec 2, 2025	42.86	42.86	41.42	41.82	41.82	-1.30%	814,379
Dec 1, 2025	42.44	43.21	42.27	42.37	42.37	-1.07%	685,119
Nov 28, 2025	42.67	42.93	42.44	42.83	42.83	0.68%	439,404
Nov 26, 2025	41.76	42.99	41.76	42.54	42.54	1.53%	788,815
Nov 25, 2025	40.45	42.07	40.40	41.90	41.90	4.07%	1,069,056
Nov 24, 2025	39.36	40.54	39.14	40.26	40.26	2.84%	1,064,963
Nov 21, 2025	37.51	39.65	37.14	39.15	39.15	5.84%	825,662
Nov 20, 2025	37.70	38.42	36.79	36.99	36.99	-1.07%	760,526
Nov 19, 2025	37.51	37.82	37.12	37.39	37.39	0.08%	754,755
Nov 18, 2025	37.42	38.11	37.33	37.36	37.36	-2.51%	777,273
Nov 17, 2025	39.50	39.50	38.22	38.32	38.32	-2.67%	741,427
Nov 14, 2025	39.12	39.58	38.48	39.37	39.37	-0.73%	1,028,298
Nov 13, 2025	40.12	41.02	39.55	39.66	39.66	-1.81%	791,511
Nov 12, 2025	39.53	40.52	39.21	40.39	40.39	3.09%	878,437
Nov 11, 2025	40.12	40.23	39.08	39.18	39.18	-2.34%	671,693
Nov 10, 2025	40.41	41.09	39.84	40.12	40.12	0.88%	832,048

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.