Hilton Grand Vacations Inc. (HGV) NYSE

Currency In USD

HGV Historical Return

If you invested $1000 in Hilton Grand Vacations Inc. (HGV) since IPO date, it would be worth $1,348.55 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $728.22, while $1000 invested 1 year ago would be worth $797.16. This corresponds to total returns of 34.85%, -27.18%, -20.28%, respectively, with annualized returns of 3.11%, -6.15%, -20.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HGV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	35.36	34.86	34.86	35.55	34.77	900,679
October 01, 2026	34.79	34.83	34.83	35.04	34.01	1.45M
September 30, 2026	35.9	34.66	34.66	35.99	34.31	1.01M
September 29, 2026	36.37	35.78	35.78	36.68	35.35	2M
September 28, 2026	35.44	35.94	35.94	35.95	35.07	1.76M
September 25, 2026	35.2	35.77	35.77	35.87	34.83	759,939
September 24, 2026	35.38	35.08	35.08	35.91	34.61	743,086
September 23, 2026	35.47	35.6	35.6	36.45	35.05	1.21M
September 22, 2026	36.64	35.57	35.57	37.26	35.06	1.39M
September 21, 2026	35.78	35.56	35.56	35.99	34.95	1.67M
September 18, 2026	36.88	35.59	35.59	37.11	35.49	2.35M
September 17, 2026	37.92	37.15	37.15	37.99	36.76	1.1M
September 16, 2026	38.43	37.11	37.11	38.67	36.6	1.22M
September 15, 2026	38.48	37.91	37.91	38.58	37.69	1.26M
September 11, 2026	39.66	39.47	39.47	40.46	39.13	922,974
September 10, 2026	40.43	39.2	39.2	40.53	39.06	706,188
September 09, 2026	40.51	40.27	40.27	40.61	39.88	802,448
September 08, 2026	41.62	40.55	40.55	41.98	40.51	937,612
September 04, 2026	42.04	42.05	42.05	42.3	41.66	601,274
September 03, 2026	42.66	41.86	41.86	42.66	41.67	677,784
September 02, 2026	41.89	42.17	42.17	43.3	41.62	1.17M
September 01, 2026	42.1	41.2	41.2	42.1	40.98	1.32M
August 31, 2026	43.25	42.41	42.41	43.41	42	969,101
August 28, 2026	44.16	43.81	43.81	44.42	43.71	568,775
August 27, 2026	45.33	43.83	43.83	45.33	43.64	833,498
August 26, 2026	45	44.99	44.99	45.04	44.47	720,344
August 25, 2026	45.57	44.91	44.91	45.57	44.6	678,647
August 24, 2026	45.34	45.36	45.36	45.98	44.36	933,790
August 21, 2026	45.38	45.11	45.11	45.83	44.41	821,675
August 20, 2026	45.89	44.82	44.82	46.56	44.27	1.28M
August 19, 2026	44.01	45.32	45.32	45.7	43.84	1.31M
August 18, 2026	44.54	43.49	43.49	44.92	43.46	997,385
August 17, 2026	45.87	44.92	44.92	46.04	44.85	1.02M
August 14, 2026	45.09	45.93	45.93	46.41	44.5	1.06M
August 13, 2026	45.47	44.91	44.91	45.85	44.27	736,432
August 12, 2026	43.31	44.91	44.91	44.91	42.92	823,771
August 11, 2026	42.97	43.02	43.02	43.62	42.77	1.26M
August 10, 2026	44.84	42.53	42.53	45	42.49	1.3M
August 07, 2026	46.02	45.66	45.66	46.3	44.98	1.26M
August 06, 2026	47	46.44	46.44	47.84	46.33	865,297
August 05, 2026	46.31	47.09	47.09	48.08	46.13	1.05M
August 04, 2026	45.61	46.25	46.25	46.44	45.32	1.2M
August 03, 2026	46.66	45.29	45.29	47.8	44.76	1.91M
July 31, 2026	46.32	46.14	46.14	46.63	45.36	1.4M
July 30, 2026	48	46.32	46.32	48	44.44	3.02M
July 29, 2026	51.98	51.42	51.42	53.37	51.37	1.41M
July 28, 2026	50.96	52.74	52.74	52.83	50.32	787,249
July 27, 2026	49.47	50.63	50.63	50.72	49.46	671,352
July 23, 2026	48.29	48.52	48.52	48.9	47.83	830,355
July 22, 2026	49.14	49.32	49.32	50.3	48.71	1.08M
July 21, 2026	48.27	49.19	49.19	49.22	47.84	1.05M
July 20, 2026	49.6	48.31	48.31	50.42	48.28	884,989
July 17, 2026	51.03	49.94	49.94	51.03	49.36	1.54M
July 16, 2026	50.95	51.41	51.41	52.08	50.66	1.28M
July 15, 2026	49.73	50.59	50.59	51	49.72	769,247
July 14, 2026	49.39	49.19	49.19	49.82	48.75	1.11M
July 13, 2026	50.83	49.67	49.67	51.47	49.49	753,963
July 10, 2026	50.33	50.42	50.42	51.19	50.2	606,313
July 09, 2026	48.84	50.38	50.38	50.49	48.66	946,538
July 08, 2026	50.6	49.09	49.09	50.85	48.8	911,200