Hilton Grand Vacations, Inc. HGV
NYSE · United States · Finance
$34.52-0.14 (-0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.50 | -0.46% | $34.79 | $34.94 | $34.01 | 395.39K |
| 2026-09-30 | $34.66 | -3.13% | $35.90 | $35.99 | $34.31 | 1.01M |
| 2026-09-29 | $35.78 | -0.45% | $36.37 | $36.68 | $35.35 | 2.00M |
| 2026-09-28 | $35.94 | +0.48% | $35.44 | $35.95 | $35.07 | 1.76M |
| 2026-09-25 | $35.77 | +1.97% | $35.20 | $35.87 | $34.83 | 759.90K |
| 2026-09-24 | $35.08 | -1.46% | $35.38 | $35.90 | $34.61 | 743.40K |
| 2026-09-23 | $35.60 | +0.08% | $35.47 | $36.45 | $35.05 | 1.21M |
| 2026-09-22 | $35.57 | +0.03% | $36.64 | $37.26 | $35.06 | 1.39M |
| 2026-09-21 | $35.56 | -0.08% | $35.78 | $35.99 | $34.95 | 1.67M |
| 2026-09-18 | $35.59 | -4.20% | $36.88 | $37.11 | $35.49 | 2.35M |
| 2026-09-17 | $37.15 | +0.11% | $37.92 | $37.99 | $36.76 | 1.10M |
| 2026-09-16 | $37.11 | -2.11% | $38.43 | $38.67 | $36.60 | 1.22M |
| 2026-09-15 | $37.91 | -1.97% | $38.48 | $38.58 | $37.69 | 1.26M |
| 2026-09-14 | $38.67 | -2.03% | $39.28 | $39.67 | $38.56 | 962.40K |
| 2026-09-11 | $39.47 | +0.69% | $39.66 | $40.46 | $39.13 | 923.00K |
| 2026-09-10 | $39.20 | -2.66% | $40.43 | $40.53 | $39.06 | 706.20K |
| 2026-09-09 | $40.27 | -0.69% | $40.51 | $40.61 | $39.88 | 802.40K |
| 2026-09-08 | $40.55 | -3.57% | $41.62 | $41.98 | $40.51 | 938.10K |
| 2026-09-04 | $42.05 | +0.45% | $42.04 | $42.29 | $41.66 | 601.30K |
| 2026-09-03 | $41.86 | -0.74% | $42.66 | $42.66 | $41.67 | 677.80K |
| 2026-09-02 | $42.17 | +2.35% | $41.89 | $43.30 | $41.62 | 1.17M |
| 2026-09-01 | $41.20 | -2.85% | $42.10 | $42.10 | $40.98 | 1.32M |
| 2026-08-31 | $42.41 | -3.20% | $43.25 | $43.41 | $42.00 | 969.10K |
| 2026-08-28 | $43.81 | -0.05% | $44.16 | $44.42 | $43.71 | 568.80K |
| 2026-08-27 | $43.83 | -2.58% | $45.33 | $45.33 | $43.64 | 833.50K |
| 2026-08-26 | $44.99 | +0.18% | $45.00 | $45.04 | $44.47 | 720.30K |
| 2026-08-25 | $44.91 | -0.99% | $45.57 | $45.57 | $44.60 | 678.60K |
| 2026-08-24 | $45.36 | +0.55% | $45.34 | $45.98 | $44.36 | 933.80K |
| 2026-08-21 | $45.11 | +0.65% | $45.38 | $45.83 | $44.41 | 821.70K |
| 2026-08-20 | $44.82 | -1.10% | $45.89 | $46.56 | $44.26 | 1.28M |
| 2026-08-19 | $45.32 | +4.21% | $44.01 | $45.69 | $43.83 | 1.31M |
| 2026-08-18 | $43.49 | -3.18% | $44.54 | $44.92 | $43.46 | 997.40K |
| 2026-08-17 | $44.92 | -2.20% | $45.87 | $46.04 | $44.85 | 1.02M |
| 2026-08-14 | $45.93 | +2.27% | $45.09 | $46.41 | $44.50 | 1.06M |
| 2026-08-13 | $44.91 | 0.00% | $45.47 | $45.85 | $44.27 | 736.40K |
| 2026-08-12 | $44.91 | +4.39% | $43.31 | $44.91 | $42.92 | 823.80K |
| 2026-08-11 | $43.02 | +1.15% | $42.97 | $43.62 | $42.77 | 1.26M |
| 2026-08-10 | $42.53 | -6.86% | $44.84 | $45.00 | $42.49 | 1.30M |
| 2026-08-07 | $45.66 | -1.68% | $46.02 | $46.29 | $44.98 | 1.26M |
| 2026-08-06 | $46.44 | -1.38% | $47.00 | $47.84 | $46.33 | 865.30K |
| 2026-08-05 | $47.09 | +1.82% | $46.31 | $48.08 | $46.13 | 1.05M |
| 2026-08-04 | $46.25 | +2.12% | $45.61 | $46.44 | $45.32 | 1.21M |
| 2026-08-03 | $45.29 | -1.84% | $46.66 | $47.80 | $44.76 | 1.91M |
| 2026-07-31 | $46.14 | -0.39% | $46.32 | $46.63 | $45.36 | 1.42M |
| 2026-07-30 | $46.32 | -9.92% | $48.00 | $48.00 | $44.44 | 3.02M |
| 2026-07-29 | $51.42 | -2.50% | $51.98 | $53.37 | $51.37 | 1.41M |
| 2026-07-28 | $52.74 | +4.17% | $50.96 | $52.83 | $50.32 | 787.30K |
| 2026-07-27 | $50.63 | +3.56% | $49.47 | $50.72 | $49.46 | 671.40K |
| 2026-07-24 | $48.89 | +0.76% | $48.51 | $49.43 | $47.75 | 645.10K |
| 2026-07-23 | $48.52 | -1.62% | $48.29 | $48.90 | $47.83 | 830.40K |
| 2026-07-22 | $49.32 | +0.26% | $49.14 | $50.30 | $48.71 | 1.08M |
| 2026-07-21 | $49.19 | +1.82% | $48.27 | $49.22 | $47.84 | 1.05M |
| 2026-07-20 | $48.31 | -3.26% | $49.60 | $50.42 | $48.28 | 885.00K |
| 2026-07-17 | $49.94 | -2.86% | $51.03 | $51.03 | $49.35 | 1.54M |
| 2026-07-16 | $51.41 | +1.62% | $50.95 | $52.08 | $50.66 | 1.30M |
| 2026-07-15 | $50.59 | +2.85% | $49.73 | $51.00 | $49.72 | 769.20K |
| 2026-07-14 | $49.19 | -0.97% | $49.39 | $49.82 | $48.75 | 1.11M |
| 2026-07-13 | $49.67 | -1.49% | $50.83 | $51.47 | $49.49 | 754.00K |
| 2026-07-10 | $50.42 | +0.08% | $50.33 | $51.19 | $50.20 | 620.10K |
| 2026-07-09 | $50.38 | +2.63% | $48.84 | $50.49 | $48.65 | 948.80K |
| 2026-07-08 | $49.09 | -4.18% | $50.60 | $50.85 | $48.80 | 934.00K |
| 2026-07-07 | $51.23 | -0.21% | $51.42 | $51.94 | $50.52 | 1.08M |
| 2026-07-06 | $51.34 | -2.97% | $52.38 | $52.95 | $50.01 | 1.51M |
| 2026-07-02 | $52.91 | +2.78% | $52.22 | $52.94 | $50.75 | 1.38M |
| 2026-07-01 | $51.48 | -1.70% | $52.05 | $52.77 | $51.33 | 1.24M |
| 2026-06-30 | $52.37 | -2.62% | $53.78 | $54.22 | $51.87 | 923.80K |
| 2026-06-29 | $53.78 | -1.66% | $53.92 | $54.50 | $53.02 | 1.42M |
| 2026-06-26 | $54.69 | +1.32% | $53.32 | $54.69 | $53.13 | 2.65M |
| 2026-06-25 | $53.98 | -1.26% | $54.58 | $55.40 | $53.41 | 946.90K |
| 2026-06-24 | $54.67 | +4.45% | $52.73 | $55.17 | $52.73 | 1.31M |
| 2026-06-23 | $52.34 | +0.50% | $51.25 | $52.47 | $50.57 | 1.01M |
| 2026-06-22 | $52.08 | -1.23% | $52.54 | $53.12 | $51.67 | 2.40M |
| 2026-06-18 | $52.73 | +1.31% | $52.86 | $53.72 | $52.47 | 1.86M |
| 2026-06-17 | $52.05 | +1.40% | $51.14 | $52.89 | $51.01 | 984.90K |
| 2026-06-16 | $51.33 | +0.31% | $51.00 | $51.88 | $50.77 | 1.29M |
| 2026-06-15 | $51.17 | +0.77% | $51.59 | $51.97 | $50.72 | 1.54M |
| 2026-06-12 | $50.78 | -0.74% | $51.25 | $52.08 | $50.08 | 1.15M |
| 2026-06-11 | $51.16 | +2.57% | $50.46 | $51.18 | $49.24 | 1.02M |
| 2026-06-10 | $49.88 | +2.32% | $48.30 | $50.06 | $47.41 | 1.37M |
| 2026-06-09 | $48.75 | +0.39% | $49.10 | $50.03 | $48.05 | 1.26M |
| 2026-06-08 | $48.56 | -2.37% | $49.78 | $50.37 | $48.43 | 1.44M |
| 2026-06-05 | $49.74 | +1.49% | $48.81 | $50.42 | $48.72 | 2.50M |
| 2026-06-04 | $49.01 | -1.82% | $50.23 | $50.42 | $48.86 | 1.69M |
| 2026-06-03 | $49.92 | -4.11% | $51.69 | $52.01 | $49.79 | 3.05M |
| 2026-06-02 | $52.06 | -1.96% | $52.43 | $53.33 | $51.43 | 847.70K |
| 2026-06-01 | $53.10 | +2.08% | $52.98 | $53.82 | $52.72 | 944.10K |
| 2026-05-29 | $52.02 | +0.08% | $51.88 | $52.77 | $51.88 | 897.40K |
| 2026-05-28 | $51.98 | +1.17% | $51.00 | $52.85 | $50.60 | 1.17M |
| 2026-05-27 | $51.38 | +3.19% | $50.00 | $51.82 | $49.96 | 1.11M |
| 2026-05-26 | $49.79 | +2.85% | $48.28 | $50.01 | $48.28 | 719.90K |