Hilton Grand Vacations Inc. (HGV)

NYSE: HGV · Real-Time Price · USD

42.53

-3.13 (-6.86%)

At close: Aug 10, 2026, 4:00 PM EDT

42.63

+0.10 (0.24%)

After-hours: Aug 10, 2026, 7:45 PM EDT

Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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