Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.08	46.31	45.26	45.38	-	-1.43%	92,600
May 11, 2026	48.47	48.50	46.01	46.04	46.04	-5.40%	726,748
May 8, 2026	49.00	49.94	48.35	48.67	48.67	0.10%	656,790
May 7, 2026	48.83	48.84	48.20	48.62	48.62	0.02%	700,894
May 6, 2026	48.00	48.72	47.30	48.61	48.61	4.58%	1,004,687
May 5, 2026	45.56	47.11	45.35	46.48	46.48	2.49%	740,648
May 4, 2026	45.94	46.76	44.94	45.35	45.35	-1.28%	811,962
May 1, 2026	46.63	48.00	45.82	45.94	45.94	-2.19%	939,567
Apr 30, 2026	45.00	48.30	44.48	46.97	46.97	8.23%	2,313,236
Apr 29, 2026	45.11	46.19	43.06	43.40	43.40	-4.51%	1,282,442
Apr 28, 2026	46.56	46.83	45.03	45.45	45.45	-2.07%	578,745
Apr 27, 2026	46.14	47.09	46.14	46.41	46.41	0.61%	677,213
Apr 24, 2026	46.05	46.22	45.31	46.13	46.13	0.13%	531,325
Apr 23, 2026	47.75	47.79	45.46	46.07	46.07	-1.03%	538,673
Apr 22, 2026	48.69	48.78	46.36	46.55	46.55	-3.82%	802,924
Apr 21, 2026	49.30	49.97	48.02	48.40	48.40	-1.75%	887,274
Apr 20, 2026	48.66	49.33	48.40	49.26	49.26	0.49%	861,661
Apr 17, 2026	47.34	49.26	46.76	49.02	49.02	6.54%	1,094,156
Apr 16, 2026	46.67	47.50	45.92	46.01	46.01	-2.89%	695,645
Apr 15, 2026	47.54	47.76	46.91	47.38	47.38	-0.42%	566,869
Apr 14, 2026	46.80	47.92	46.61	47.58	47.58	2.23%	857,599
Apr 13, 2026	44.37	46.54	44.14	46.54	46.54	3.61%	786,951
Apr 10, 2026	45.67	45.67	44.76	44.92	44.92	-0.53%	567,607
Apr 9, 2026	42.73	45.22	42.73	45.16	45.16	4.88%	981,384
Apr 8, 2026	42.75	44.25	42.40	43.06	43.06	3.86%	1,112,231
Apr 7, 2026	41.67	41.77	41.09	41.46	41.46	-0.65%	637,255
Apr 6, 2026	40.26	41.81	40.11	41.73	41.73	3.06%	566,930
Apr 2, 2026	39.68	41.06	39.27	40.49	40.49	0.07%	540,386
Apr 1, 2026	39.44	40.90	39.13	40.46	40.46	3.43%	987,120
Mar 31, 2026	38.10	39.43	37.47	39.12	39.12	3.88%	1,024,076
Mar 30, 2026	38.18	38.46	37.46	37.66	37.66	-0.58%	869,104
Mar 27, 2026	39.97	40.34	37.72	37.88	37.88	-6.14%	967,522
Mar 26, 2026	40.39	40.61	40.00	40.36	40.36	-0.74%	743,821
Mar 25, 2026	42.17	42.17	40.38	40.66	40.66	-1.95%	546,209
Mar 24, 2026	41.19	41.81	41.12	41.47	41.47	-0.38%	615,890
Mar 23, 2026	41.86	42.77	41.57	41.63	41.63	3.45%	798,903
Mar 20, 2026	41.44	41.45	39.69	40.24	40.24	-3.36%	1,062,108
Mar 19, 2026	40.71	42.00	40.71	41.64	41.64	0.85%	572,732
Mar 18, 2026	41.15	42.07	41.15	41.29	41.29	-1.60%	683,258
Mar 17, 2026	41.88	42.90	41.44	41.96	41.96	1.55%	715,147
Mar 16, 2026	41.35	42.28	41.15	41.32	41.32	1.08%	524,713
Mar 13, 2026	42.21	42.35	40.71	40.88	40.88	-2.34%	554,420
Mar 12, 2026	42.21	42.43	41.57	41.86	41.86	-3.28%	596,608
Mar 11, 2026	42.43	43.31	42.11	43.28	43.28	2.39%	518,790
Mar 10, 2026	42.84	43.52	42.04	42.27	42.27	-2.20%	679,592
Mar 9, 2026	42.93	43.46	40.79	43.22	43.22	-0.73%	932,572
Mar 6, 2026	44.09	44.10	42.78	43.54	43.54	-3.82%	761,369
Mar 5, 2026	44.42	45.51	44.39	45.27	45.27	1.41%	509,349
Mar 4, 2026	44.96	44.96	43.62	44.64	44.64	0.74%	725,385
Mar 3, 2026	42.53	44.92	42.52	44.31	44.31	2.78%	807,645