Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	49.30	49.97	48.02	48.40	48.40	-1.75%	887,274
Apr 20, 2026	48.66	49.33	48.40	49.26	49.26	0.49%	861,661
Apr 17, 2026	47.34	49.26	46.76	49.02	49.02	6.54%	1,094,156
Apr 16, 2026	46.67	47.50	45.92	46.01	46.01	-2.89%	695,645
Apr 15, 2026	47.54	47.76	46.91	47.38	47.38	-0.42%	566,869
Apr 14, 2026	46.80	47.92	46.61	47.58	47.58	2.23%	857,599
Apr 13, 2026	44.37	46.54	44.14	46.54	46.54	3.61%	786,951
Apr 10, 2026	45.67	45.67	44.76	44.92	44.92	-0.53%	567,607
Apr 9, 2026	42.73	45.22	42.73	45.16	45.16	4.88%	981,384
Apr 8, 2026	42.75	44.25	42.40	43.06	43.06	3.86%	1,112,231
Apr 7, 2026	41.67	41.77	41.09	41.46	41.46	-0.65%	637,255
Apr 6, 2026	40.26	41.81	40.11	41.73	41.73	3.06%	566,930
Apr 2, 2026	39.68	41.06	39.27	40.49	40.49	0.07%	540,386
Apr 1, 2026	39.44	40.90	39.13	40.46	40.46	3.43%	987,120
Mar 31, 2026	38.10	39.43	37.47	39.12	39.12	3.88%	1,024,076
Mar 30, 2026	38.18	38.46	37.46	37.66	37.66	-0.58%	869,104
Mar 27, 2026	39.97	40.34	37.72	37.88	37.88	-6.14%	967,522
Mar 26, 2026	40.39	40.61	40.00	40.36	40.36	-0.74%	743,821
Mar 25, 2026	42.17	42.17	40.38	40.66	40.66	-1.95%	546,209
Mar 24, 2026	41.19	41.81	41.12	41.47	41.47	-0.38%	615,890
Mar 23, 2026	41.86	42.77	41.57	41.63	41.63	3.45%	798,903
Mar 20, 2026	41.44	41.45	39.69	40.24	40.24	-3.36%	1,062,108
Mar 19, 2026	40.71	42.00	40.71	41.64	41.64	0.85%	572,732
Mar 18, 2026	41.15	42.07	41.15	41.29	41.29	-1.60%	683,258
Mar 17, 2026	41.88	42.90	41.44	41.96	41.96	1.55%	715,147
Mar 16, 2026	41.35	42.28	41.15	41.32	41.32	1.08%	524,713
Mar 13, 2026	42.21	42.35	40.71	40.88	40.88	-2.34%	554,420
Mar 12, 2026	42.21	42.43	41.57	41.86	41.86	-3.28%	596,608
Mar 11, 2026	42.43	43.31	42.11	43.28	43.28	2.39%	518,790
Mar 10, 2026	42.84	43.52	42.04	42.27	42.27	-2.20%	679,592
Mar 9, 2026	42.93	43.46	40.79	43.22	43.22	-0.73%	932,572
Mar 6, 2026	44.09	44.10	42.78	43.54	43.54	-3.82%	761,369
Mar 5, 2026	44.42	45.51	44.39	45.27	45.27	1.41%	509,349
Mar 4, 2026	44.96	44.96	43.62	44.64	44.64	0.74%	725,385
Mar 3, 2026	42.53	44.92	42.52	44.31	44.31	2.78%	807,645
Mar 2, 2026	42.98	44.47	42.57	43.11	43.11	-4.11%	1,111,950
Feb 27, 2026	45.53	45.91	44.22	44.96	44.96	-4.14%	1,217,805
Feb 26, 2026	50.00	50.98	46.25	46.90	46.90	-3.50%	1,477,668
Feb 25, 2026	48.43	48.85	47.13	48.60	48.60	1.69%	827,234
Feb 24, 2026	47.28	48.32	46.73	47.79	47.79	1.25%	692,695
Feb 23, 2026	48.23	48.44	46.04	47.20	47.20	-2.76%	589,445
Feb 20, 2026	47.98	48.74	47.36	48.54	48.54	0.77%	448,973
Feb 19, 2026	48.53	48.76	47.53	48.17	48.17	-0.74%	468,513
Feb 18, 2026	47.43	49.44	47.43	48.53	48.53	1.57%	822,160
Feb 17, 2026	46.41	47.84	46.31	47.78	47.78	3.38%	701,302
Feb 13, 2026	45.69	46.50	44.99	46.22	46.22	1.99%	746,394
Feb 12, 2026	47.05	48.68	44.96	45.32	45.32	-2.33%	997,922
Feb 11, 2026	46.72	47.54	46.15	46.40	46.40	-0.71%	1,125,878
Feb 10, 2026	47.23	47.94	46.71	46.73	46.73	-0.38%	2,253,930
Feb 9, 2026	47.26	47.65	46.84	46.91	46.91	-1.53%	582,187