Hilton Grand Vacations Inc. (HGV) NYSE

52.06

-1.04(-1.96%)

Updated at June 02 04:00PM

Currency In USD

HGV Historical Return

If you invested $1000 in Hilton Grand Vacations Inc. (HGV) since IPO date, it would be worth $2,013.93 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,135.94, while $1000 invested 1 year ago would be worth $1,338.65. This corresponds to total returns of 101.39%, 13.59%, 33.86%, respectively, with annualized returns of 7.72%, 2.58%, 33.86%.

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
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
May 26, 2026	48.28	49.79	49.79	50.01	48.28	719,863
May 22, 2026	48.97	48.41	48.41	49.25	48.1	560,920
May 21, 2026	48	48.97	48.97	49.26	46.72	695,990
May 20, 2026	46.28	48.77	48.77	49	45.32	1.14M
May 19, 2026	46.4	46.06	46.06	47.15	45.35	905,445
May 18, 2026	45.36	46.6	46.6	47.37	45.14	1.05M
May 15, 2026	44.53	44.86	44.86	45.62	44.05	843,538
May 14, 2026	45.75	44.86	44.86	46.4	44.84	413,442
May 13, 2026	45.15	45.2	45.2	46.26	44.94	534,690
May 12, 2026	46.08	45.14	45.14	46.31	44.97	394,943
May 11, 2026	48.47	46.04	46.04	48.5	46.01	749,101
May 08, 2026	49	48.67	48.67	49.94	48.35	657,634
May 07, 2026	48.83	48.62	48.62	48.84	48.2	700,894
May 06, 2026	48	48.61	48.61	48.72	47.3	1.01M
May 05, 2026	45.56	46.48	46.48	47.11	45.35	747,076
May 04, 2026	45.94	45.35	45.35	46.76	44.94	811,962
May 01, 2026	46.63	45.94	45.94	48	45.82	942,199
April 30, 2026	45	46.97	46.97	48.3	44.48	2.31M
April 29, 2026	45.11	43.4	43.4	46.19	43.06	1.28M
April 28, 2026	46.56	45.45	45.45	46.83	45.03	578,745
April 27, 2026	46.14	46.41	46.41	47.09	46.14	677,213
April 24, 2026	46.05	46.13	46.13	46.22	45.31	531,325
April 23, 2026	47.75	46.07	46.07	47.79	45.46	538,673
April 22, 2026	48.69	46.55	46.55	48.78	46.36	802,924
April 21, 2026	49.3	48.4	48.4	49.97	48.02	599,660
April 20, 2026	48.66	49.26	49.26	49.33	48.4	861,661
April 17, 2026	47.34	49.02	49.02	49.26	46.76	1.09M
April 16, 2026	46.67	46.01	46.01	47.48	45.92	677,265
April 15, 2026	47.54	47.38	47.38	47.76	46.91	566,869
April 14, 2026	46.8	47.58	47.58	47.92	46.61	753,411
April 13, 2026	44.37	46.54	46.54	46.54	44.14	786,951
April 10, 2026	45.67	44.92	44.92	45.67	44.78	544,063
April 09, 2026	42.73	45.16	45.16	45.22	42.73	981,384
April 08, 2026	42.75	43.06	43.06	44.25	42.4	1.11M
April 07, 2026	41.67	41.46	41.46	41.77	41.09	637,315
April 06, 2026	40.26	41.73	41.73	41.81	40.11	567,241
April 02, 2026	39.68	40.49	40.49	41.06	39.27	605,386
April 01, 2026	39.44	40.46	40.46	40.89	39.13	790,732
March 31, 2026	38.1	39.12	39.12	39.43	37.47	1.02M
March 30, 2026	38.18	37.66	37.66	38.46	37.46	869,104
March 27, 2026	39.97	37.88	37.88	40.34	37.72	971,941
March 26, 2026	40.39	40.36	40.36	40.61	40	743,821
March 25, 2026	42.17	40.66	40.66	42.17	40.38	546,209
March 24, 2026	41.19	41.47	41.47	41.81	41.12	615,889
March 23, 2026	41.86	41.63	41.63	42.76	41.57	775,270
March 20, 2026	41.44	40.24	40.24	41.45	39.69	1.06M
March 19, 2026	40.71	41.64	41.64	42	40.71	572,732
March 18, 2026	41.15	41.29	41.29	42.07	41.15	647,530
March 17, 2026	41.88	41.96	41.96	42.9	41.44	715,147
March 16, 2026	41.35	41.32	41.32	42.28	41.15	524,710
March 13, 2026	42.21	40.88	40.88	42.35	40.71	554,420
March 12, 2026	42.21	41.86	41.86	42.43	41.57	596,743
March 11, 2026	42.43	43.28	43.28	43.31	42.11	519,320
March 10, 2026	42.84	42.27	42.27	43.52	42.04	679,692
March 09, 2026	42.93	43.22	43.22	43.46	40.79	782,503