Hilton Grand Vacations Inc. (HGV)

NYSE: HGV · Real-Time Price · USD

48.31

-1.63 (-3.26%)

At close: Jul 20, 2026, 4:00 PM EDT

48.10

-0.21 (-0.43%)

After-hours: Jul 20, 2026, 7:34 PM EDT

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	51.25	52.47	50.57	52.34	52.34	0.50%	1,011,178
Jun 22, 2026	52.54	53.12	51.67	52.08	52.08	-1.23%	2,130,828
Jun 18, 2026	52.86	53.72	52.47	52.73	52.73	1.31%	1,819,092
Jun 17, 2026	51.14	52.89	51.01	52.05	52.05	1.40%	981,208
Jun 16, 2026	51.00	51.88	50.77	51.33	51.33	0.31%	1,274,991
Jun 15, 2026	51.59	51.97	50.72	51.17	51.17	0.77%	1,540,067
Jun 12, 2026	51.25	52.08	50.09	50.78	50.78	-0.74%	1,153,584
Jun 11, 2026	50.46	51.18	49.25	51.16	51.16	2.57%	1,005,139
Jun 10, 2026	48.30	50.07	47.41	49.88	49.88	2.32%	1,290,083
Jun 9, 2026	49.10	50.03	48.05	48.75	48.75	0.39%	1,262,912
Jun 8, 2026	49.78	50.37	48.43	48.56	48.56	-2.37%	1,436,917
Jun 5, 2026	48.81	50.42	48.72	49.74	49.74	1.49%	2,499,768
Jun 4, 2026	50.23	50.43	48.86	49.01	49.01	-1.82%	1,688,422
Jun 3, 2026	51.69	52.01	49.79	49.92	49.92	-4.11%	3,042,399
Jun 2, 2026	52.43	53.33	51.43	52.06	52.06	-1.96%	825,875
Jun 1, 2026	52.98	53.82	52.72	53.10	53.10	2.08%	944,078
May 29, 2026	51.88	52.77	51.88	52.02	52.02	0.08%	885,790
May 28, 2026	51.00	52.85	50.60	51.98	51.98	1.17%	1,172,467
May 27, 2026	50.00	51.82	49.96	51.38	51.38	3.19%	1,103,256
May 26, 2026	48.28	50.01	48.28	49.79	49.79	2.85%	704,863
May 22, 2026	48.97	49.25	48.10	48.41	48.41	-1.14%	552,358
May 21, 2026	48.00	49.26	46.72	48.97	48.97	0.41%	695,990
May 20, 2026	46.28	49.00	45.32	48.77	48.77	5.88%	1,161,203
May 19, 2026	46.40	47.15	45.35	46.06	46.06	-1.16%	905,445
May 18, 2026	45.36	47.37	45.14	46.60	46.60	3.88%	1,045,815
May 15, 2026	44.53	45.62	44.05	44.86	44.86	-	843,538
May 14, 2026	45.75	46.40	44.84	44.86	44.86	-0.75%	413,443
May 13, 2026	45.15	46.26	44.94	45.20	45.20	0.13%	574,778
May 12, 2026	46.08	46.31	44.97	45.14	45.14	-1.95%	587,119
May 11, 2026	48.47	48.50	46.01	46.04	46.04	-5.40%	749,131
May 8, 2026	49.00	49.94	48.35	48.67	48.67	0.10%	657,994
May 7, 2026	48.83	48.84	48.20	48.62	48.62	0.02%	700,994