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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.41	44.39	44.39	45.55	44.35	2.05M
August 14, 2025	45.21	45.26	45.26	45.52	44.41	1.55M
August 13, 2025	42.53	45.99	45.99	46.01	42.5	3.87M
August 12, 2025	44.27	44.97	44.97	45.07	43.98	603,314
August 11, 2025	43.85	43.51	43.51	44.08	43.31	555,100
August 08, 2025	44.09	43.7	43.7	44.1	43.15	551,411
August 07, 2025	44.72	43.94	43.94	44.79	43.34	704,942
August 06, 2025	44.09	44.37	44.37	44.46	43.82	806,303
August 05, 2025	44.22	44.09	44.09	44.63	43.54	872,800
August 04, 2025	44.73	44.26	44.26	45.11	43.85	1.1M
August 01, 2025	44.06	44.49	44.49	44.86	43.02	1.51M
July 31, 2025	48.9	44.82	44.82	49.1	44.8	3.49M
July 30, 2025	51.22	50.78	50.78	51.67	50.42	1.15M
July 29, 2025	51.79	51.07	51.07	52.01	50.86	826,040
July 28, 2025	51.49	51.72	51.72	52.08	51.21	795,963
July 25, 2025	50.6	51.63	51.63	51.76	50.2	757,138
July 24, 2025	50.92	50.24	50.24	51.7	50.19	1.03M
July 23, 2025	48.93	51.15	51.15	51.15	48.91	1.71M
July 22, 2025	47.69	48.75	48.75	48.89	47.6	1.21M
July 21, 2025	47.18	47.61	47.61	48.39	46.93	1.2M
July 18, 2025	46.56	46.75	46.75	46.86	45.96	1.32M
July 17, 2025	47.2	46.14	46.14	47.5	46.06	1.86M
July 16, 2025	48.19	47.24	47.24	48.39	47.03	1.35M
July 15, 2025	49.1	47.88	47.88	49.25	47.84	1.04M
July 14, 2025	48.27	49.1	49.1	49.2	47.88	1.03M
July 11, 2025	47.91	48.53	48.53	48.62	47.7	1.35M
July 10, 2025	47	47.97	47.97	48.44	46.59	1.6M
July 09, 2025	46.1	46.65	46.65	46.68	45.83	1.1M
July 08, 2025	45.35	45.66	45.66	46.24	44.97	1.01M
July 07, 2025	44.47	45.03	45.03	45.32	44.47	878,756
July 03, 2025	44.42	44.86	44.86	45.53	44.42	621,040
July 02, 2025	43.43	44.47	44.47	44.52	43.18	969,400
July 01, 2025	41.22	43.12	43.12	43.92	41.22	1.1M
June 30, 2025	41.79	41.53	41.53	41.92	41.3	776,521
June 27, 2025	41.26	41.7	41.7	41.79	41.07	1.78M
June 26, 2025	40.97	41.11	41.11	41.35	40.73	544,029
June 25, 2025	41.06	40.59	40.59	41.1	40.36	471,400
June 24, 2025	40.74	40.9	40.9	41.42	40.42	683,942
June 23, 2025	39.38	40.09	40.09	40.19	38.8	794,000
June 20, 2025	39.6	39.66	39.66	40.04	39.31	1.78M
June 18, 2025	39.3	39.35	39.35	40.28	39.22	739,500
June 17, 2025	39.09	39.43	39.43	39.9	38.97	838,700
June 16, 2025	38.86	39.38	39.38	39.54	38.69	513,609
June 13, 2025	38.26	38.29	38.29	39.49	38.02	895,100
June 12, 2025	39.51	39.36	39.36	39.94	39.12	664,900
June 11, 2025	40.63	40.29	40.29	40.85	40.12	585,441
June 10, 2025	40.08	40.4	40.4	40.94	40.01	648,350
June 09, 2025	40.29	40	40	40.55	39.88	661,600
June 06, 2025	39.67	40.13	40.13	40.21	39.52	889,809
June 05, 2025	38.56	39.03	39.03	39.53	38.37	817,720
June 04, 2025	39.04	38.74	38.74	39.55	38.74	828,809
June 03, 2025	38.26	38.89	38.89	38.96	38.07	696,533
June 02, 2025	37.93	38.16	38.16	38.18	37.38	915,000
May 30, 2025	38.15	38.17	38.17	38.65	38.01	1.33M
May 29, 2025	38.26	38.19	38.19	38.36	37.78	692,800
May 28, 2025	38.87	37.97	37.97	38.98	37.9	819,122
May 27, 2025	38.75	38.9	38.9	39.2	38.37	754,039
May 23, 2025	37.32	37.94	37.94	38.34	37.81	529,182
May 22, 2025	38.7	38.59	38.59	39.03	38.41	869,611
May 21, 2025	39.99	38.74	38.74	40.12	38.73	1.11M

Hilton Grand Vacations Inc. (HGV) NYSE