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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.86	48.07	48.07	48.52	47.3	634,370
January 12, 2026	47.29	47.72	47.72	48.25	47.28	561,428
January 09, 2026	47.4	48.17	48.17	48.22	46.77	576,900
January 08, 2026	45.64	47.07	47.07	47.45	45.64	827,748
January 07, 2026	45.96	46.04	46.04	46.15	45.49	499,200
January 06, 2026	45.63	46.4	46.4	46.41	44.77	850,800
January 05, 2026	45.18	45.16	45.16	46.7	44.98	970,000
January 02, 2026	44.91	45.49	45.49	46.12	44.56	731,704
December 31, 2025	45.25	44.75	44.75	45.52	44.47	650,021
December 30, 2025	44.99	45.24	45.24	45.45	44.91	611,540
December 29, 2025	45	45.04	45.04	45.55	44.74	678,500
December 26, 2025	45.05	45.22	45.22	45.27	44.6	493,400
December 24, 2025	45.29	45.04	45.04	45.29	44.23	581,218
December 23, 2025	44.95	44.67	44.67	45.06	44.23	758,300
December 22, 2025	45.84	45.1	45.1	45.84	44.8	751,400
December 19, 2025	44.52	45.34	45.34	45.72	44.52	1.32M
December 18, 2025	45.78	44.62	44.62	46.14	44.51	817,700
December 17, 2025	44.53	45.2	45.2	46.47	44.53	994,600
December 16, 2025	43.99	44.75	44.75	44.79	43.33	1M
December 15, 2025	44.41	43.63	43.63	44.41	42.7	1M
December 12, 2025	44.32	43.99	43.99	44.49	43.88	828,755
December 11, 2025	43.09	43.93	43.93	44.37	41.86	780,800
December 10, 2025	41.84	43	43	43.22	41.59	858,942
December 09, 2025	41.27	41.82	41.82	42.2	41.27	501,800
December 08, 2025	42.49	41.56	41.56	42.49	41.44	739,300
December 05, 2025	42.28	42.36	42.36	42.76	41.96	971,400
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

Hilton Grand Vacations Inc. (HGV) NYSE