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 $1,745.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,148.13, while $1000 invested 1 year ago would be worth $965.13. This corresponds to total returns of 74.51%, 14.81%, -3.49%, respectively, with annualized returns of 5.95%, 2.8%, -3.49%.

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
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
July 07, 2026	51.42	51.23	51.23	51.94	50.52	1.01M
July 06, 2026	52.38	51.34	51.34	52.95	50.01	1.44M
July 02, 2026	52.22	52.91	52.91	52.94	50.75	1.33M
July 01, 2026	52.05	51.48	51.48	52.77	51.34	1.22M
June 30, 2026	53.78	52.37	52.37	54.23	51.87	921,975
June 29, 2026	53.92	53.78	53.78	54.5	53.02	1.4M
June 26, 2026	53.32	54.69	54.69	54.69	53.13	2.65M
June 25, 2026	54.58	53.98	53.98	55.4	53.41	942,081
June 24, 2026	52.73	54.67	54.67	55.17	52.73	1.29M
June 23, 2026	51.25	52.34	52.34	52.47	50.57	1.01M
June 22, 2026	52.54	52.08	52.08	53.12	51.67	2.13M
June 18, 2026	52.86	52.73	52.73	53.72	52.47	1.86M
June 17, 2026	51.14	52.05	52.05	52.89	51.01	984,927
June 16, 2026	51	51.33	51.33	51.88	50.77	1.29M
June 15, 2026	51.59	51.17	51.17	51.97	50.72	1.54M
June 12, 2026	51.25	50.78	50.78	52.08	50.09	1.15M
June 11, 2026	50.46	51.16	51.16	51.18	49.25	1.02M
June 10, 2026	48.3	49.88	49.88	50.07	47.41	1.33M
June 09, 2026	49.1	48.75	48.75	50.03	48.05	1.26M
June 08, 2026	49.78	48.56	48.56	50.37	48.43	1.44M
June 05, 2026	48.81	49.74	49.74	50.42	48.72	2.5M
June 04, 2026	50.23	49.01	49.01	50.43	48.86	1.69M
June 03, 2026	51.69	49.92	49.92	51.69	49.79	3M
June 02, 2026	52.43	52.06	52.06	53.33	51.43	831,533
June 01, 2026	52.98	53.1	53.1	53.82	52.72	944,083
May 29, 2026	51.88	52.02	52.02	52.77	51.88	897,125
May 28, 2026	51.42	51.98	51.98	52.85	50.6	1.1M
May 27, 2026	50	51.38	51.38	51.82	49.96	1.11M