Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
33.74
+0.37 (1.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Hilton Grand Vacations Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 38.98 | 39.55 | 38.10 | 38.38 | 38.38 | -1.18% | 791,887 |
Mar 25, 2025 | 39.22 | 39.79 | 38.69 | 38.84 | 38.84 | -0.64% | 1,046,383 |
Mar 24, 2025 | 38.18 | 39.22 | 37.93 | 39.09 | 39.09 | 3.88% | 788,781 |
Mar 21, 2025 | 37.04 | 37.72 | 36.47 | 37.63 | 37.63 | -0.27% | 1,277,444 |
Mar 20, 2025 | 37.53 | 38.39 | 37.51 | 37.73 | 37.73 | -1.10% | 808,697 |
Mar 19, 2025 | 36.29 | 38.54 | 36.27 | 38.15 | 38.15 | 5.30% | 864,033 |
Mar 18, 2025 | 36.70 | 37.09 | 36.17 | 36.23 | 36.23 | -1.55% | 1,220,942 |
Mar 17, 2025 | 34.92 | 37.13 | 34.90 | 36.80 | 36.80 | 5.38% | 1,181,548 |
Mar 14, 2025 | 34.13 | 35.03 | 34.02 | 34.92 | 34.92 | 3.62% | 1,347,050 |
Mar 13, 2025 | 35.44 | 35.72 | 33.45 | 33.70 | 33.70 | -5.31% | 1,843,882 |
Mar 12, 2025 | 36.12 | 36.22 | 34.72 | 35.59 | 35.59 | -0.89% | 1,245,380 |
Mar 11, 2025 | 37.60 | 37.79 | 35.42 | 35.91 | 35.91 | -4.32% | 2,348,638 |
Mar 10, 2025 | 40.06 | 40.25 | 37.50 | 37.53 | 37.53 | -7.29% | 2,028,270 |
Mar 7, 2025 | 40.58 | 41.95 | 40.28 | 40.48 | 40.48 | - | 2,065,763 |
Mar 6, 2025 | 41.30 | 41.65 | 40.03 | 40.48 | 40.48 | -3.07% | 1,316,351 |
Mar 5, 2025 | 41.27 | 41.84 | 40.79 | 41.76 | 41.76 | 1.85% | 818,959 |
Mar 4, 2025 | 41.79 | 41.79 | 39.73 | 41.00 | 41.00 | -3.46% | 1,111,828 |
Mar 3, 2025 | 43.16 | 43.64 | 42.01 | 42.47 | 42.47 | -1.00% | 1,214,292 |
Feb 28, 2025 | 42.90 | 43.02 | 41.68 | 42.90 | 42.90 | 0.94% | 934,260 |
Feb 27, 2025 | 43.83 | 44.88 | 42.30 | 42.50 | 42.50 | 4.91% | 1,778,062 |
Feb 26, 2025 | 40.82 | 41.37 | 40.25 | 40.51 | 40.51 | 0.10% | 782,905 |
Feb 25, 2025 | 41.39 | 41.52 | 40.01 | 40.47 | 40.47 | -1.70% | 981,633 |
Feb 24, 2025 | 41.33 | 41.55 | 40.79 | 41.17 | 41.17 | 0.39% | 799,816 |
Feb 21, 2025 | 42.31 | 42.62 | 40.95 | 41.01 | 41.01 | -2.33% | 899,296 |
Feb 20, 2025 | 42.83 | 42.92 | 41.55 | 41.99 | 41.99 | -2.12% | 889,460 |
Feb 19, 2025 | 42.64 | 43.40 | 42.06 | 42.90 | 42.90 | -0.67% | 735,975 |
Feb 18, 2025 | 42.67 | 43.59 | 42.41 | 43.19 | 43.19 | 1.10% | 1,036,642 |
Feb 14, 2025 | 42.98 | 43.03 | 42.46 | 42.72 | 42.72 | 0.99% | 527,490 |
Feb 13, 2025 | 42.63 | 42.63 | 41.42 | 42.30 | 42.30 | 0.31% | 615,898 |
Feb 12, 2025 | 40.70 | 42.29 | 40.70 | 42.17 | 42.17 | 1.76% | 578,961 |
Feb 11, 2025 | 40.67 | 41.62 | 40.61 | 41.44 | 41.44 | 0.34% | 830,365 |