Hilton Grand Vacations Inc. (HGV)

NYSE: HGV · Real-Time Price · USD

36.03

+1.34 (3.86%)

At close: Oct 15, 2026, 4:00 PM EDT

36.25

+0.22 (0.61%)

After-hours: Oct 15, 2026, 7:30 PM EDT

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.23	36.74	35.15	36.03	36.03	3.86%	971,488
Oct 14, 2026	34.62	34.96	34.37	34.69	34.69	-1.39%	982,048
Oct 13, 2026	35.04	35.31	34.28	35.18	35.18	1.85%	692,007
Oct 12, 2026	34.85	34.94	34.16	34.54	34.54	0.03%	598,639
Oct 9, 2026	34.63	34.96	34.21	34.53	34.53	-0.09%	527,061
Oct 8, 2026	34.07	34.93	34.07	34.56	34.56	-0.09%	830,416
Oct 7, 2026	34.34	34.80	34.18	34.59	34.59	-0.40%	714,054
Oct 6, 2026	34.36	35.24	34.31	34.73	34.73	2.00%	845,350
Oct 5, 2026	35.05	35.21	33.99	34.05	34.05	-2.32%	1,199,220
Oct 2, 2026	35.36	35.55	34.77	34.86	34.86	0.09%	900,677
Oct 1, 2026	34.79	35.04	34.01	34.83	34.83	0.49%	1,447,615
Sep 30, 2026	35.90	35.99	34.31	34.66	34.66	-3.13%	1,006,071
Sep 29, 2026	36.37	36.68	35.35	35.78	35.78	-0.45%	1,997,650
Sep 28, 2026	35.44	35.95	35.07	35.94	35.94	0.48%	1,758,698
Sep 25, 2026	35.20	35.87	34.83	35.77	35.77	1.97%	759,937
Sep 24, 2026	35.38	35.91	34.61	35.08	35.08	-1.46%	743,084
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