Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
43.22
-0.32 (-0.73%)
At close: Mar 9, 2026, 4:00 PM EDT
43.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Hilton Grand Vacations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 42.98 | 44.47 | 42.57 | 43.11 | 43.11 | -4.11% | 1,111,950 |
| Feb 27, 2026 | 45.53 | 45.91 | 44.22 | 44.96 | 44.96 | -4.14% | 1,217,805 |
| Feb 26, 2026 | 50.00 | 50.98 | 46.25 | 46.90 | 46.90 | -3.50% | 1,477,668 |
| Feb 25, 2026 | 48.43 | 48.85 | 47.13 | 48.60 | 48.60 | 1.69% | 827,234 |
| Feb 24, 2026 | 47.28 | 48.32 | 46.73 | 47.79 | 47.79 | 1.25% | 692,695 |
| Feb 23, 2026 | 48.23 | 48.44 | 46.04 | 47.20 | 47.20 | -2.76% | 589,445 |
| Feb 20, 2026 | 47.98 | 48.74 | 47.36 | 48.54 | 48.54 | 0.77% | 448,973 |
| Feb 19, 2026 | 48.53 | 48.76 | 47.53 | 48.17 | 48.17 | -0.74% | 468,513 |
| Feb 18, 2026 | 47.43 | 49.44 | 47.43 | 48.53 | 48.53 | 1.57% | 822,160 |
| Feb 17, 2026 | 46.41 | 47.84 | 46.31 | 47.78 | 47.78 | 3.38% | 701,302 |
| Feb 13, 2026 | 45.69 | 46.50 | 44.99 | 46.22 | 46.22 | 1.99% | 746,394 |
| Feb 12, 2026 | 47.05 | 48.68 | 44.96 | 45.32 | 45.32 | -2.33% | 997,922 |
| Feb 11, 2026 | 46.72 | 47.54 | 46.15 | 46.40 | 46.40 | -0.71% | 1,125,878 |
| Feb 10, 2026 | 47.23 | 47.94 | 46.71 | 46.73 | 46.73 | -0.38% | 2,253,930 |
| Feb 9, 2026 | 47.26 | 47.65 | 46.84 | 46.91 | 46.91 | -1.53% | 582,187 |
| Feb 6, 2026 | 46.32 | 47.84 | 46.18 | 47.64 | 47.64 | 3.01% | 678,349 |
| Feb 5, 2026 | 46.92 | 47.47 | 45.79 | 46.25 | 46.25 | -1.13% | 801,097 |
| Feb 4, 2026 | 45.94 | 47.77 | 45.48 | 46.78 | 46.78 | 3.31% | 1,049,183 |
| Feb 3, 2026 | 46.00 | 46.87 | 44.59 | 45.28 | 45.28 | -1.80% | 636,322 |
| Feb 2, 2026 | 45.17 | 46.27 | 44.85 | 46.11 | 46.11 | 2.22% | 710,911 |
| Jan 30, 2026 | 44.72 | 45.42 | 43.83 | 45.11 | 45.11 | 0.45% | 893,056 |
| Jan 29, 2026 | 44.33 | 45.21 | 44.21 | 44.91 | 44.91 | 1.79% | 608,657 |
| Jan 28, 2026 | 44.58 | 45.32 | 43.73 | 44.12 | 44.12 | -0.99% | 746,021 |
| Jan 27, 2026 | 45.38 | 45.51 | 44.36 | 44.56 | 44.56 | -2.04% | 585,438 |
| Jan 26, 2026 | 45.18 | 45.98 | 45.18 | 45.49 | 45.49 | 0.29% | 539,800 |
| Jan 23, 2026 | 46.57 | 46.65 | 45.20 | 45.36 | 45.36 | -2.77% | 640,331 |
| Jan 22, 2026 | 47.27 | 48.09 | 46.31 | 46.65 | 46.65 | - | 828,326 |
| Jan 21, 2026 | 45.34 | 47.08 | 45.11 | 46.65 | 46.65 | 3.97% | 719,819 |
| Jan 20, 2026 | 45.67 | 46.05 | 44.48 | 44.87 | 44.87 | -3.94% | 771,812 |
| Jan 16, 2026 | 47.23 | 47.95 | 45.98 | 46.71 | 46.71 | -3.07% | 861,277 |
| Jan 15, 2026 | 46.53 | 48.36 | 46.53 | 48.19 | 48.19 | 1.60% | 688,369 |
| Jan 14, 2026 | 48.11 | 48.27 | 47.20 | 47.43 | 47.43 | -1.33% | 658,818 |
| Jan 13, 2026 | 47.86 | 48.52 | 47.30 | 48.07 | 48.07 | 0.73% | 634,346 |
| Jan 12, 2026 | 47.29 | 48.25 | 47.28 | 47.72 | 47.72 | -0.93% | 561,422 |
| Jan 9, 2026 | 47.40 | 48.22 | 46.77 | 48.17 | 48.17 | 2.34% | 543,751 |
| Jan 8, 2026 | 45.64 | 47.45 | 45.64 | 47.07 | 47.07 | 2.24% | 821,767 |
| Jan 7, 2026 | 45.96 | 46.15 | 45.49 | 46.04 | 46.04 | -0.78% | 499,190 |
| Jan 6, 2026 | 45.63 | 46.41 | 44.77 | 46.40 | 46.40 | 2.75% | 850,755 |
| Jan 5, 2026 | 45.18 | 46.70 | 44.98 | 45.16 | 45.16 | -0.73% | 969,972 |
| Jan 2, 2026 | 44.91 | 46.12 | 44.56 | 45.49 | 45.49 | 1.65% | 731,704 |
| Dec 31, 2025 | 45.25 | 45.52 | 44.47 | 44.75 | 44.75 | -1.08% | 650,021 |
| Dec 30, 2025 | 44.99 | 45.45 | 44.91 | 45.24 | 45.24 | 0.44% | 611,540 |
| Dec 29, 2025 | 45.00 | 45.55 | 44.74 | 45.04 | 45.04 | -0.40% | 675,911 |
| Dec 26, 2025 | 45.05 | 45.27 | 44.60 | 45.22 | 45.22 | 0.40% | 493,393 |
| Dec 24, 2025 | 45.29 | 45.29 | 44.23 | 45.04 | 45.04 | 0.83% | 565,074 |
| Dec 23, 2025 | 44.95 | 45.06 | 44.23 | 44.67 | 44.67 | -0.95% | 756,631 |
| Dec 22, 2025 | 45.84 | 45.84 | 44.80 | 45.10 | 45.10 | -0.53% | 751,367 |
| Dec 19, 2025 | 44.52 | 45.72 | 44.52 | 45.34 | 45.34 | 1.61% | 1,187,864 |
| Dec 18, 2025 | 45.78 | 46.14 | 44.51 | 44.62 | 44.62 | -1.28% | 817,651 |
| Dec 17, 2025 | 44.53 | 46.47 | 44.53 | 45.20 | 45.20 | 1.01% | 994,571 |
| Dec 16, 2025 | 43.99 | 44.79 | 43.33 | 44.75 | 44.75 | 2.57% | 1,003,647 |
| Dec 15, 2025 | 44.41 | 44.41 | 42.70 | 43.63 | 43.63 | -0.82% | 1,002,270 |
| Dec 12, 2025 | 44.32 | 44.49 | 43.88 | 43.99 | 43.99 | 0.14% | 828,755 |
| Dec 11, 2025 | 43.09 | 44.37 | 41.86 | 43.93 | 43.93 | 2.16% | 780,782 |
| Dec 10, 2025 | 41.84 | 43.22 | 41.59 | 43.00 | 43.00 | 2.82% | 858,942 |
| Dec 9, 2025 | 41.27 | 42.20 | 41.27 | 41.82 | 41.82 | 0.63% | 501,795 |
| Dec 8, 2025 | 42.49 | 42.49 | 41.44 | 41.56 | 41.56 | -1.89% | 739,300 |
| Dec 5, 2025 | 42.28 | 42.76 | 41.96 | 42.36 | 42.36 | 0.05% | 971,371 |
| Dec 4, 2025 | 42.66 | 42.84 | 42.14 | 42.34 | 42.34 | -1.24% | 647,655 |
| Dec 3, 2025 | 41.95 | 42.92 | 41.81 | 42.87 | 42.87 | 2.51% | 658,275 |
| Dec 2, 2025 | 42.86 | 42.86 | 41.42 | 41.82 | 41.82 | -1.30% | 814,379 |
| Dec 1, 2025 | 42.44 | 43.21 | 42.27 | 42.37 | 42.37 | -1.07% | 685,119 |
| Nov 28, 2025 | 42.67 | 42.93 | 42.44 | 42.83 | 42.83 | 0.68% | 439,404 |
| Nov 26, 2025 | 41.76 | 42.99 | 41.76 | 42.54 | 42.54 | 1.53% | 788,815 |
| Nov 25, 2025 | 40.45 | 42.07 | 40.40 | 41.90 | 41.90 | 4.07% | 1,069,056 |
| Nov 24, 2025 | 39.36 | 40.54 | 39.14 | 40.26 | 40.26 | 2.84% | 1,064,963 |
| Nov 21, 2025 | 37.51 | 39.65 | 37.14 | 39.15 | 39.15 | 5.84% | 825,662 |
| Nov 20, 2025 | 37.70 | 38.42 | 36.79 | 36.99 | 36.99 | -1.07% | 760,526 |
| Nov 19, 2025 | 37.51 | 37.82 | 37.12 | 37.39 | 37.39 | 0.08% | 754,755 |
| Nov 18, 2025 | 37.42 | 38.11 | 37.33 | 37.36 | 37.36 | -2.51% | 777,273 |
| Nov 17, 2025 | 39.50 | 39.50 | 38.22 | 38.32 | 38.32 | -2.67% | 741,427 |
| Nov 14, 2025 | 39.12 | 39.58 | 38.48 | 39.37 | 39.37 | -0.73% | 1,028,298 |
| Nov 13, 2025 | 40.12 | 41.02 | 39.55 | 39.66 | 39.66 | -1.81% | 791,511 |
| Nov 12, 2025 | 39.53 | 40.52 | 39.21 | 40.39 | 40.39 | 3.09% | 878,437 |
| Nov 11, 2025 | 40.12 | 40.23 | 39.08 | 39.18 | 39.18 | -2.34% | 671,693 |
| Nov 10, 2025 | 40.41 | 41.09 | 39.84 | 40.12 | 40.12 | 0.88% | 832,048 |
| Nov 7, 2025 | 39.94 | 40.61 | 39.68 | 39.77 | 39.77 | 0.13% | 1,341,335 |
| Nov 6, 2025 | 40.78 | 41.39 | 39.09 | 39.72 | 39.72 | -3.87% | 1,158,400 |
| Nov 5, 2025 | 40.56 | 41.91 | 40.32 | 41.32 | 41.32 | 1.80% | 1,227,996 |
| Nov 4, 2025 | 41.20 | 41.90 | 40.56 | 40.59 | 40.59 | -3.01% | 928,438 |
| Nov 3, 2025 | 41.39 | 42.30 | 41.16 | 41.85 | 41.85 | 0.97% | 777,698 |
| Oct 31, 2025 | 41.26 | 41.56 | 40.72 | 41.45 | 41.45 | 0.56% | 1,515,565 |
| Oct 30, 2025 | 40.82 | 42.77 | 40.72 | 41.22 | 41.22 | -6.66% | 2,575,685 |
| Oct 29, 2025 | 44.14 | 45.08 | 43.75 | 44.16 | 44.16 | -0.02% | 1,272,770 |
| Oct 28, 2025 | 45.31 | 45.31 | 43.74 | 44.17 | 44.17 | -3.18% | 739,928 |
| Oct 27, 2025 | 45.74 | 46.21 | 44.95 | 45.62 | 45.62 | 0.77% | 1,107,422 |
| Oct 24, 2025 | 45.70 | 45.90 | 44.90 | 45.27 | 45.27 | 0.20% | 685,539 |
| Oct 23, 2025 | 45.97 | 45.97 | 45.14 | 45.18 | 45.18 | -1.97% | 711,603 |
| Oct 22, 2025 | 43.59 | 46.30 | 43.51 | 46.09 | 46.09 | 5.28% | 900,676 |
| Oct 21, 2025 | 42.72 | 44.56 | 42.56 | 43.78 | 43.78 | 2.36% | 1,004,905 |
| Oct 20, 2025 | 43.81 | 44.28 | 42.59 | 42.77 | 42.77 | -1.72% | 1,005,434 |
| Oct 17, 2025 | 43.27 | 43.92 | 43.26 | 43.52 | 43.52 | 0.48% | 669,478 |
| Oct 16, 2025 | 43.90 | 44.23 | 42.96 | 43.31 | 43.31 | -1.12% | 718,413 |
| Oct 15, 2025 | 43.45 | 44.05 | 43.31 | 43.80 | 43.80 | 1.81% | 784,695 |
| Oct 14, 2025 | 41.11 | 43.36 | 41.05 | 43.02 | 43.02 | 3.39% | 797,853 |