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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.66	42.34	42.34	42.84	42.14	646,841
December 03, 2025	41.95	42.87	42.87	42.92	41.81	658,300
December 02, 2025	42.86	41.82	41.82	42.86	41.42	814,379
December 01, 2025	42.44	42.37	42.37	43.21	42.27	685,119
November 28, 2025	42.67	42.83	42.83	42.93	42.44	439,404
November 26, 2025	41.89	42.54	42.54	42.99	41.76	594,887
November 25, 2025	40.45	41.9	41.9	42.07	40.4	1.07M
November 24, 2025	39.36	40.26	40.26	40.54	39.14	1.07M
November 21, 2025	37.51	39.15	39.15	39.65	37.14	825,700
November 20, 2025	37.7	36.99	36.99	38.42	36.79	760,526
November 19, 2025	37.51	37.39	37.39	37.82	37.12	754,800
November 18, 2025	37.42	37.36	37.36	38.11	37.33	777,270
November 17, 2025	39.5	38.32	38.32	39.5	38.22	741,427
November 14, 2025	39.12	39.37	39.37	39.58	38.48	1.03M
November 13, 2025	40.12	39.66	39.66	41.02	39.55	791,511
November 12, 2025	39.53	40.39	40.39	40.52	39.21	878,437
November 11, 2025	40.12	39.18	39.18	40.23	39.08	671,700
November 10, 2025	40.41	40.12	40.12	41.09	39.84	832,048
November 07, 2025	39.94	39.77	39.77	40.61	39.68	1.34M
November 06, 2025	40.78	39.72	39.72	41.39	39.09	1.16M
November 05, 2025	40.56	41.32	41.32	41.91	40.32	1.23M
November 04, 2025	41.2	40.59	40.59	41.9	40.56	928,438
November 03, 2025	41.39	41.85	41.85	42.3	41.16	777,700
October 31, 2025	41.26	41.45	41.45	41.56	40.72	1.52M
October 30, 2025	40.82	41.22	41.22	42.77	40.72	2.58M
October 29, 2025	44.14	44.16	44.16	45.08	43.75	1.27M
October 28, 2025	45.31	44.17	44.17	45.31	43.74	739,928
October 27, 2025	45.74	45.62	45.62	46.21	44.95	1.11M
October 24, 2025	45.7	45.27	45.27	45.9	44.9	685,539
October 23, 2025	45.97	45.18	45.18	45.97	45.14	711,603
October 22, 2025	43.59	46.09	46.09	46.3	43.51	900,700
October 21, 2025	42.72	43.78	43.78	44.56	42.56	1M
October 20, 2025	43.81	42.77	42.77	44.28	42.59	1.01M
October 17, 2025	43.27	43.52	43.52	43.92	43.26	669,500
October 16, 2025	43.9	43.31	43.31	44.23	42.96	718,413
October 15, 2025	43.45	43.8	43.8	44.05	43.31	784,700
October 14, 2025	41.11	43.02	43.02	43.36	41.05	797,900
October 13, 2025	41.27	41.61	41.61	41.92	41.22	652,600
October 10, 2025	41.8	40.87	40.87	42.58	40.78	686,300
October 09, 2025	42.41	41.86	41.86	43.1	41.81	430,647
October 08, 2025	42.23	42.42	42.42	42.77	41.79	644,801
October 07, 2025	43.67	42.17	42.17	43.83	42.04	655,434
October 06, 2025	43.8	43.85	43.85	44.02	42.92	768,900
October 03, 2025	43.8	43.73	43.73	44.17	43.4	626,400
October 02, 2025	42.49	43.47	43.47	43.48	42.28	648,800
October 01, 2025	41.7	42.24	42.24	42.47	41.3	1.21M
September 30, 2025	43.1	41.81	41.81	43.1	41.2	1.46M
September 29, 2025	43.6	43.32	43.32	43.63	43.02	706,900
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

Hilton Grand Vacations Inc. (HGV) NYSE