Hilton Grand Vacations Inc. - HGV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.98	48.54	48.54	48.74	47.36	449,000
February 19, 2026	48.53	48.17	48.17	48.76	47.53	468,513
February 18, 2026	47.43	48.53	48.53	49.44	47.43	822,213
February 17, 2026	46.41	47.78	47.78	47.84	46.31	701,324
February 13, 2026	45.69	46.22	46.22	46.5	44.99	746,500
February 12, 2026	47.05	45.32	45.32	48.68	44.96	997,922
February 11, 2026	46.72	46.4	46.4	47.54	46.15	1.13M
February 10, 2026	47.23	46.73	46.73	47.94	46.71	2.63M
February 09, 2026	47.26	46.91	46.91	47.65	46.84	606,405
February 06, 2026	46.32	47.64	47.64	47.84	46.18	688,800
February 05, 2026	46.92	46.25	46.25	47.47	45.79	681,675
February 04, 2026	45.94	46.78	46.78	47.77	45.48	1.05M
February 03, 2026	46	45.28	45.28	46.87	44.59	636,322
February 02, 2026	44.89	46.11	46.11	46.27	44.89	594,224
January 30, 2026	44.72	45.11	45.11	45.42	43.83	898,705
January 29, 2026	44.28	44.91	44.91	45.21	44.28	482,552
January 28, 2026	44.58	44.12	44.12	45.32	43.73	761,409
January 27, 2026	45.38	44.56	44.56	45.51	44.36	585,438
January 26, 2026	45.18	45.49	45.49	45.98	45.18	539,800
January 23, 2026	46.57	45.36	45.36	46.65	45.2	519,845
January 22, 2026	46.95	46.65	46.65	48.1	46.29	488,333
January 21, 2026	45.34	46.65	46.65	47.08	45.11	738,625
January 20, 2026	45.67	44.87	44.87	46.05	44.48	771,900
January 16, 2026	47.23	46.71	46.71	47.95	45.98	897,358
January 15, 2026	46.53	48.19	48.19	48.36	46.53	696,500
January 14, 2026	48.11	47.43	47.43	48.27	47.2	678,801
January 13, 2026	47.86	48.07	48.07	48.52	47.3	634,370
January 12, 2026	47.29	47.72	47.72	48.25	47.28	561,428
January 09, 2026	47.4	48.17	48.17	48.22	46.77	576,900
January 08, 2026	45.64	47.07	47.07	47.45	45.64	827,748
January 07, 2026	45.96	46.04	46.04	46.15	45.49	499,200
January 06, 2026	45.63	46.4	46.4	46.41	44.77	850,800
January 05, 2026	45.18	45.16	45.16	46.7	44.98	970,000
January 02, 2026	44.91	45.49	45.49	46.12	44.56	731,704
December 31, 2025	45.25	44.75	44.75	45.52	44.47	650,021
December 30, 2025	44.99	45.24	45.24	45.45	44.91	611,540
December 29, 2025	45	45.04	45.04	45.55	44.74	678,500
December 26, 2025	45.05	45.22	45.22	45.27	44.6	493,400
December 24, 2025	45.29	45.04	45.04	45.29	44.23	581,218
December 23, 2025	44.95	44.67	44.67	45.06	44.23	758,300
December 22, 2025	45.84	45.1	45.1	45.84	44.8	751,400
December 19, 2025	44.52	45.34	45.34	45.72	44.52	1.32M
December 18, 2025	45.78	44.62	44.62	46.14	44.51	817,700
December 17, 2025	44.53	45.2	45.2	46.47	44.53	994,600
December 16, 2025	43.99	44.75	44.75	44.79	43.33	1M
December 15, 2025	44.41	43.63	43.63	44.41	42.7	1M
December 12, 2025	44.32	43.99	43.99	44.49	43.88	828,755
December 11, 2025	43.09	43.93	43.93	44.37	41.86	780,800
December 10, 2025	41.84	43	43	43.22	41.59	858,942
December 09, 2025	41.27	41.82	41.82	42.2	41.27	501,800
December 08, 2025	42.49	41.56	41.56	42.49	41.44	739,300
December 05, 2025	42.28	42.36	42.36	42.76	41.96	971,400
December 04, 2025	42.66	42.34	42.34	42.84	42.14	646,841
December 03, 2025	41.95	42.87	42.87	42.92	41.81	658,300
December 02, 2025	42.86	41.82	41.82	42.86	41.42	814,379
December 01, 2025	42.44	42.37	42.37	43.21	42.27	685,119
November 28, 2025	42.67	42.83	42.83	42.93	42.44	439,404
November 26, 2025	41.89	42.54	42.54	42.99	41.76	594,887
November 25, 2025	40.45	41.9	41.9	42.07	40.4	1.07M
November 24, 2025	39.36	40.26	40.26	40.54	39.14	1.07M

Hilton Grand Vacations Inc. (HGV) NYSE