Hilton Grand Vacations Inc. (HGV)

NYSE: HGV · Real-Time Price · USD

35.60

+0.03 (0.08%)

At close: Sep 23, 2026, 4:00 PM EDT

35.76

+0.16 (0.45%)

After-hours: Sep 23, 2026, 7:30 PM EDT

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.47	36.45	35.05	35.60	35.60	0.08%	1,207,208
Sep 22, 2026	36.64	37.26	35.06	35.57	35.57	0.03%	1,365,921
Sep 21, 2026	35.78	35.99	34.95	35.56	35.56	-0.08%	1,452,589
Sep 18, 2026	36.88	37.11	35.49	35.59	35.59	-4.20%	2,096,559
Sep 17, 2026	37.92	37.99	36.76	37.15	37.15	0.11%	1,101,193
Sep 16, 2026	38.43	38.67	36.60	37.11	37.11	-2.11%	1,216,428
Sep 15, 2026	38.48	38.58	37.69	37.91	37.91	-1.97%	1,255,330
Sep 14, 2026	39.28	39.67	38.56	38.67	38.67	-2.03%	962,381
Sep 11, 2026	39.66	40.46	39.13	39.47	39.47	0.69%	922,971
Sep 10, 2026	40.43	40.53	39.06	39.20	39.20	-2.66%	705,926
Sep 9, 2026	40.51	40.61	39.88	40.27	40.27	-0.69%	788,620
Sep 8, 2026	41.62	41.98	40.51	40.55	40.55	-3.57%	937,608
Sep 4, 2026	42.04	42.30	41.66	42.05	42.05	0.45%	601,273
Sep 3, 2026	42.66	42.66	41.67	41.86	41.86	-0.74%	677,752
Sep 2, 2026	41.89	43.30	41.62	42.17	42.17	2.35%	1,173,098
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