Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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