Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	51.00	52.85	50.60	51.98	51.98	1.17%	1,172,467
May 27, 2026	50.00	51.82	49.96	51.38	51.38	3.19%	1,103,256
May 26, 2026	48.28	50.01	48.28	49.79	49.79	2.85%	704,863
May 22, 2026	48.97	49.25	48.10	48.41	48.41	-1.14%	552,358
May 21, 2026	48.00	49.26	46.72	48.97	48.97	0.41%	695,990
May 20, 2026	46.28	49.00	45.32	48.77	48.77	5.88%	1,161,203
May 19, 2026	46.40	47.15	45.35	46.06	46.06	-1.16%	905,445
May 18, 2026	45.36	47.37	45.14	46.60	46.60	3.88%	1,045,815
May 15, 2026	44.53	45.62	44.05	44.86	44.86	-	843,538
May 14, 2026	45.75	46.40	44.84	44.86	44.86	-0.75%	413,443
May 13, 2026	45.15	46.26	44.94	45.20	45.20	0.13%	574,778
May 12, 2026	46.08	46.31	44.97	45.14	45.14	-1.95%	587,119
May 11, 2026	48.47	48.50	46.01	46.04	46.04	-5.40%	749,131
May 8, 2026	49.00	49.94	48.35	48.67	48.67	0.10%	657,994
May 7, 2026	48.83	48.84	48.20	48.62	48.62	0.02%	700,994
May 6, 2026	48.00	48.72	47.30	48.61	48.61	4.58%	1,043,127
May 5, 2026	45.56	47.11	45.35	46.48	46.48	2.49%	747,332
May 4, 2026	45.94	46.76	44.94	45.35	45.35	-1.28%	819,235
May 1, 2026	46.63	48.00	45.82	45.94	45.94	-2.19%	962,202
Apr 30, 2026	45.00	48.30	44.48	46.97	46.97	8.23%	2,313,494
Apr 29, 2026	45.11	46.19	43.06	43.40	43.40	-4.51%	1,282,447
Apr 28, 2026	46.56	46.83	45.03	45.45	45.45	-2.07%	578,765
Apr 27, 2026	46.14	47.09	46.14	46.41	46.41	0.61%	677,218
Apr 24, 2026	46.05	46.22	45.31	46.13	46.13	0.13%	610,847
Apr 23, 2026	47.75	47.79	45.46	46.07	46.07	-1.03%	538,674
Apr 22, 2026	48.69	48.78	46.36	46.55	46.55	-3.82%	875,945
Apr 21, 2026	49.30	49.97	48.02	48.40	48.40	-1.75%	887,445
Apr 20, 2026	48.66	49.33	48.40	49.26	49.26	0.49%	917,957
Apr 17, 2026	47.34	49.26	46.76	49.02	49.02	6.54%	1,095,094
Apr 16, 2026	46.67	47.50	45.92	46.01	46.01	-2.89%	695,655
Apr 15, 2026	47.54	47.76	46.91	47.38	47.38	-0.42%	566,870
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%	786,966
Apr 10, 2026	45.67	45.67	44.76	44.92	44.92	-0.53%	567,608
Apr 9, 2026	42.73	45.22	42.73	45.16	45.16	4.88%	981,419
Apr 8, 2026	42.75	44.25	42.40	43.06	43.06	3.86%	1,112,237
Apr 7, 2026	41.67	41.77	41.09	41.46	41.46	-0.65%	637,315
Apr 6, 2026	40.26	41.81	40.11	41.73	41.73	3.06%	567,241
Apr 2, 2026	39.68	41.06	39.27	40.49	40.49	0.07%	605,397
Apr 1, 2026	39.44	40.90	39.13	40.46	40.46	3.43%	987,121
Mar 31, 2026	38.10	39.43	37.47	39.12	39.12	3.88%	1,089,119
Mar 30, 2026	38.18	38.46	37.46	37.66	37.66	-0.58%	869,126
Mar 27, 2026	39.97	40.34	37.72	37.88	37.88	-6.14%	976,257
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%	546,210
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%	799,151
Mar 20, 2026	41.44	41.45	39.69	40.24	40.24	-3.36%	1,094,262
Mar 19, 2026	40.71	42.00	40.71	41.64	41.64	0.85%	592,476
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%	715,167
Mar 16, 2026	41.35	42.28	41.15	41.32	41.32	1.08%	524,877
Mar 13, 2026	42.21	42.35	40.71	40.88	40.88	-2.34%	555,435
Mar 12, 2026	42.21	42.43	41.57	41.86	41.86	-3.28%	597,076
Mar 11, 2026	42.43	43.31	42.11	43.28	43.28	2.39%	522,516
Mar 10, 2026	42.84	43.52	42.04	42.27	42.27	-2.20%	680,306
Mar 9, 2026	42.93	43.46	40.79	43.22	43.22	-0.73%	935,444
Mar 6, 2026	44.09	44.10	42.78	43.54	43.54	-3.82%	761,678
Mar 5, 2026	44.42	45.51	44.39	45.27	45.27	1.41%	512,847
Mar 4, 2026	44.96	44.96	43.62	44.64	44.64	0.74%	735,935
Mar 3, 2026	42.53	44.92	42.52	44.31	44.31	2.78%	807,767
Mar 2, 2026	42.98	44.47	42.57	43.11	43.11	-4.11%	1,112,506
Feb 27, 2026	45.53	45.91	44.22	44.96	44.96	-4.14%	1,221,388
Feb 26, 2026	50.00	50.98	46.25	46.90	46.90	-3.50%	1,477,674
Feb 25, 2026	48.43	48.85	47.13	48.60	48.60	1.69%	827,367
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%	822,213
Feb 17, 2026	46.41	47.84	46.31	47.78	47.78	3.38%	701,324
Feb 13, 2026	45.69	46.50	44.99	46.22	46.22	1.99%	746,452
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%	1,133,448
Feb 10, 2026	47.23	47.94	46.71	46.73	46.73	-0.38%	2,631,126
Feb 9, 2026	47.26	47.65	46.84	46.91	46.91	-1.53%	606,405
Feb 6, 2026	46.32	47.84	46.18	47.64	47.64	3.01%	688,779
Feb 5, 2026	46.92	47.47	45.79	46.25	46.25	-1.13%	801,162
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