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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.05	43.49	43.49	43.57	43	498,700
September 25, 2025	42.96	42.9	42.9	43.21	42.48	627,368
September 24, 2025	43.84	43.17	43.17	43.95	42.87	499,000
September 23, 2025	43.53	43.64	43.64	44.53	43.49	609,119
September 22, 2025	44.18	43.6	43.6	44.18	43.5	649,200
September 19, 2025	44.84	44.53	44.53	44.98	44.01	1.89M
September 18, 2025	44.97	44.88	44.88	45.47	44.5	800,813
September 17, 2025	45.64	44.74	44.74	46.37	44.22	858,600
September 16, 2025	45.62	45.45	45.45	45.71	44.77	632,400
September 15, 2025	45.55	45.55	45.55	45.56	44.86	749,025
September 12, 2025	45.96	45.21	45.21	46	45.16	655,348
September 11, 2025	45.53	46.24	46.24	46.57	45.14	1.06M
September 10, 2025	47.04	45.25	45.25	47.39	45.22	1.17M
September 09, 2025	47.21	47.27	47.27	47.76	46.94	726,768
September 08, 2025	47.13	47.53	47.53	47.53	46.66	716,000
September 05, 2025	48.23	47.12	47.12	48.71	46.87	742,404
September 04, 2025	47.4	47.99	47.99	48.04	46.96	758,700
September 03, 2025	46.47	47.07	47.07	47.19	46.47	857,346
September 02, 2025	46.33	46.73	46.73	47.04	46.23	895,800
August 29, 2025	47.83	47.52	47.52	47.88	47.06	979,938
August 28, 2025	47.8	47.74	47.74	47.94	47.05	1.43M
August 27, 2025	47.12	47.22	47.22	47.75	47	938,437
August 26, 2025	46.42	47.3	47.3	47.65	46.4	1.08M
August 25, 2025	46.36	46.22	46.22	46.97	46.17	1.17M
August 22, 2025	43.6	46.74	46.74	47.36	43.6	1.45M
August 21, 2025	43.13	43.39	43.39	43.4	42.84	938,100
August 20, 2025	43.81	43.63	43.63	44.2	43.16	818,605
August 19, 2025	44.75	44.05	44.05	45.05	43.92	747,840
August 18, 2025	44.31	44.5	44.5	44.7	44.14	1.37M
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

Hilton Grand Vacations Inc. (HGV) NYSE