Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
42.23
+1.03 (2.50%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Hilton Grand Vacations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 41.89 | 43.30 | 41.62 | 42.23 | - | 2.50% | 728,097 |
| Sep 1, 2026 | 42.10 | 42.10 | 40.98 | 41.20 | 41.20 | -2.85% | 1,318,885 |
| Aug 31, 2026 | 43.25 | 43.41 | 42.00 | 42.41 | 42.41 | -3.20% | 967,968 |
| Aug 28, 2026 | 44.16 | 44.42 | 43.71 | 43.81 | 43.81 | -0.05% | 568,773 |
| Aug 27, 2026 | 45.33 | 45.33 | 43.64 | 43.83 | 43.83 | -2.58% | 833,407 |
| Aug 26, 2026 | 45.00 | 45.04 | 44.47 | 44.99 | 44.99 | 0.18% | 720,342 |
| Aug 25, 2026 | 45.57 | 45.57 | 44.60 | 44.91 | 44.91 | -0.99% | 678,645 |
| Aug 24, 2026 | 45.34 | 45.98 | 44.36 | 45.36 | 45.36 | 0.55% | 933,788 |
| Aug 21, 2026 | 45.38 | 45.83 | 44.41 | 45.11 | 45.11 | 0.65% | 821,673 |
| Aug 20, 2026 | 45.89 | 46.56 | 44.27 | 44.82 | 44.82 | -1.10% | 1,276,874 |
| Aug 19, 2026 | 44.01 | 45.70 | 43.84 | 45.32 | 45.32 | 4.21% | 1,307,952 |
| Aug 18, 2026 | 44.54 | 44.92 | 43.46 | 43.49 | 43.49 | -3.18% | 993,775 |
| Aug 17, 2026 | 45.87 | 46.04 | 44.85 | 44.92 | 44.92 | -2.20% | 1,017,982 |
| Aug 14, 2026 | 45.09 | 46.41 | 44.50 | 45.93 | 45.93 | 2.27% | 1,062,664 |
| Aug 13, 2026 | 45.47 | 45.85 | 44.27 | 44.91 | 44.91 | - | 736,404 |
| Aug 12, 2026 | 43.31 | 44.91 | 42.92 | 44.91 | 44.91 | 4.39% | 823,769 |
| Aug 11, 2026 | 42.97 | 43.62 | 42.77 | 43.02 | 43.02 | 1.15% | 1,258,007 |
| Aug 10, 2026 | 44.84 | 45.00 | 42.49 | 42.53 | 42.53 | -6.86% | 1,293,369 |
| Aug 7, 2026 | 46.02 | 46.30 | 44.98 | 45.66 | 45.66 | -1.68% | 1,258,180 |
| Aug 6, 2026 | 47.00 | 47.84 | 46.33 | 46.44 | 46.44 | -1.38% | 865,296 |
| Aug 5, 2026 | 46.31 | 48.08 | 46.13 | 47.09 | 47.09 | 1.82% | 1,043,992 |
| Aug 4, 2026 | 45.61 | 46.44 | 45.32 | 46.25 | 46.25 | 2.12% | 1,197,816 |
| Aug 3, 2026 | 46.66 | 47.80 | 44.76 | 45.29 | 45.29 | -1.84% | 1,904,469 |
| Jul 31, 2026 | 46.32 | 46.63 | 45.36 | 46.14 | 46.14 | -0.39% | 1,392,709 |
| Jul 30, 2026 | 48.00 | 48.00 | 44.44 | 46.32 | 46.32 | -9.92% | 3,015,549 |
| Jul 29, 2026 | 51.98 | 53.37 | 51.37 | 51.42 | 51.42 | -2.50% | 1,411,503 |
| Jul 28, 2026 | 50.96 | 52.83 | 50.32 | 52.74 | 52.74 | 4.17% | 787,249 |
| Jul 27, 2026 | 49.47 | 50.72 | 49.46 | 50.63 | 50.63 | 3.56% | 671,352 |
| Jul 24, 2026 | 48.51 | 49.43 | 47.75 | 48.89 | 48.89 | 0.76% | 645,048 |
| Jul 23, 2026 | 48.29 | 48.90 | 47.83 | 48.52 | 48.52 | -1.62% | 830,355 |
| Jul 22, 2026 | 49.14 | 50.30 | 48.71 | 49.32 | 49.32 | 0.26% | 1,079,341 |
| Jul 21, 2026 | 48.27 | 49.22 | 47.84 | 49.19 | 49.19 | 1.82% | 1,048,440 |
| Jul 20, 2026 | 49.60 | 50.42 | 48.28 | 48.31 | 48.31 | -3.26% | 875,757 |
| Jul 17, 2026 | 51.03 | 51.03 | 49.36 | 49.94 | 49.94 | -2.86% | 1,318,497 |
| Jul 16, 2026 | 50.95 | 52.08 | 50.66 | 51.41 | 51.41 | 1.62% | 1,090,613 |
| Jul 15, 2026 | 49.73 | 51.00 | 49.72 | 50.59 | 50.59 | 2.85% | 649,246 |
| Jul 14, 2026 | 49.39 | 49.82 | 48.75 | 49.19 | 49.19 | -0.97% | 1,086,183 |
| Jul 13, 2026 | 50.83 | 51.47 | 49.49 | 49.67 | 49.67 | -1.49% | 753,963 |
| Jul 10, 2026 | 50.33 | 51.19 | 50.20 | 50.42 | 50.42 | 0.08% | 606,313 |
| Jul 9, 2026 | 48.84 | 50.49 | 48.66 | 50.38 | 50.38 | 2.63% | 944,534 |
| Jul 8, 2026 | 50.60 | 50.85 | 48.80 | 49.09 | 49.09 | -4.18% | 910,758 |
| Jul 7, 2026 | 51.42 | 51.94 | 50.52 | 51.23 | 51.23 | -0.21% | 1,008,233 |
| Jul 6, 2026 | 52.38 | 52.95 | 50.01 | 51.34 | 51.34 | -2.97% | 1,438,086 |
| Jul 2, 2026 | 52.22 | 52.94 | 50.75 | 52.91 | 52.91 | 2.78% | 1,324,400 |
| Jul 1, 2026 | 52.05 | 52.77 | 51.34 | 51.48 | 51.48 | -1.70% | 1,221,256 |
| Jun 30, 2026 | 53.78 | 54.23 | 51.87 | 52.37 | 52.37 | -2.62% | 872,017 |
| Jun 29, 2026 | 53.92 | 54.50 | 53.02 | 53.78 | 53.78 | -1.66% | 1,390,901 |
| Jun 26, 2026 | 53.32 | 54.69 | 53.13 | 54.69 | 54.69 | 1.32% | 2,428,324 |
| Jun 25, 2026 | 54.58 | 55.40 | 53.41 | 53.98 | 53.98 | -1.26% | 942,081 |
| Jun 24, 2026 | 52.73 | 55.17 | 52.73 | 54.67 | 54.67 | 4.45% | 1,275,433 |