NYSE : HGV
Hilton Grand Vacations Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 35.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hilton Grand Vacations Inc. (HGV) closed at 38.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 36.47 | 38.58 | 35.22 | 38.44 | 1,877,948 | +7.64% |
| 2026-10-29 | 36 | 37.69 | 34.22 | 35.71 | 1,841,117 | +0.51% |
| 2026-10-28 | 35.4 | 35.87 | 35.03 | 35.53 | 1,751,665 | -0.56% |
| 2026-10-27 | 35.64 | 35.76 | 34.835 | 35.73 | 1,294,769 | +0.03% |
| 2026-10-26 | 35.87 | 36.26 | 35.68 | 35.72 | 980,341 | -0.47% |
| 2026-10-23 | 35.91 | 36.61 | 35.57 | 35.89 | 636,942 | -3.21% |
| 2026-10-22 | 36.4 | 37.27 | 35.57 | 37.08 | 1,276,466 | +3.03% |
| 2026-10-21 | 36.27 | 36.545 | 35.385 | 35.99 | 930,703 | -0.55% |
| 2026-10-20 | 35.45 | 36.435 | 35.14 | 36.19 | 1,329,690 | +2.58% |
| 2026-10-19 | 35.2 | 35.58 | 34.948 | 35.28 | 740,884 | -0.45% |
| 2026-10-16 | 35.82 | 36.88 | 35.39 | 35.44 | 962,194 | -1.64% |
| 2026-10-15 | 35.23 | 36.74 | 35.15 | 36.03 | 961,752 | +3.86% |
| 2026-10-14 | 34.62 | 34.96 | 34.37 | 34.69 | 982,048 | -1.39% |
| 2026-10-13 | 35.04 | 35.31 | 34.28 | 35.18 | 692,007 | +1.85% |
| 2026-10-12 | 34.85 | 34.94 | 34.16 | 34.54 | 598,639 | +0.03% |
| 2026-10-09 | 34.63 | 34.955 | 34.21 | 34.53 | 527,061 | -0.09% |
| 2026-10-08 | 34.07 | 34.93 | 34.07 | 34.56 | 830,416 | -0.09% |
| 2026-10-07 | 34.34 | 34.795 | 34.18 | 34.59 | 714,054 | -0.40% |
| 2026-10-06 | 34.36 | 35.24 | 34.31 | 34.73 | 845,350 | +2.00% |
| 2026-10-05 | 35.05 | 35.212 | 33.985 | 34.05 | 1,199,220 | -2.32% |
| 2026-10-02 | 35.36 | 35.55 | 34.77 | 34.86 | 900,677 | +0.09% |
| 2026-10-01 | 34.79 | 35.04 | 34.01 | 34.83 | 1,447,615 | +0.49% |
| 2026-09-30 | 35.9 | 35.99 | 34.31 | 34.66 | 1,006,071 | -3.13% |
| 2026-09-29 | 36.37 | 36.68 | 35.35 | 35.78 | 1,997,650 | -0.45% |
| 2026-09-28 | 35.44 | 35.95 | 35.07 | 35.94 | 1,758,698 | +0.48% |
| 2026-09-25 | 35.2 | 35.865 | 34.83 | 35.77 | 759,937 | +1.97% |
| 2026-09-24 | 35.38 | 35.905 | 34.61 | 35.08 | 743,084 | -1.46% |
| 2026-09-23 | 35.47 | 36.45 | 35.05 | 35.6 | 1,207,208 | +0.08% |
| 2026-09-22 | 36.64 | 37.26 | 35.06 | 35.57 | 1,365,921 | +0.03% |
| 2026-09-21 | 35.78 | 35.985 | 34.95 | 35.56 | 1,452,589 | -0.08% |
| 2026-09-18 | 36.88 | 37.11 | 35.49 | 35.59 | 2,096,559 | -4.20% |
| 2026-09-17 | 37.92 | 37.99 | 36.76 | 37.15 | 1,101,193 | +0.11% |
| 2026-09-16 | 38.43 | 38.665 | 36.6 | 37.11 | 1,216,428 | -2.11% |
| 2026-09-15 | 38.48 | 38.58 | 37.69 | 37.91 | 1,255,330 | -1.97% |
| 2026-09-14 | 39.28 | 39.665 | 38.56 | 38.67 | 962,381 | -2.03% |
| 2026-09-11 | 39.66 | 40.456 | 39.13 | 39.47 | 922,971 | +0.69% |
| 2026-09-10 | 40.43 | 40.53 | 39.06 | 39.2 | 705,926 | -2.66% |
| 2026-09-09 | 40.51 | 40.613 | 39.88 | 40.27 | 788,620 | -0.69% |
| 2026-09-08 | 41.62 | 41.98 | 40.51 | 40.55 | 937,608 | -3.57% |
| 2026-09-04 | 42.04 | 42.295 | 41.66 | 42.05 | 601,273 | +0.45% |
| 2026-09-03 | 42.66 | 42.66 | 41.67 | 41.86 | 677,752 | -0.74% |
| 2026-09-02 | 41.89 | 43.3 | 41.62 | 42.17 | 1,173,098 | +2.35% |
| 2026-09-01 | 42.1 | 42.1 | 40.98 | 41.2 | 1,318,885 | -2.85% |
| 2026-08-31 | 43.25 | 43.41 | 42 | 42.41 | 967,968 | -3.20% |
| 2026-08-28 | 44.16 | 44.42 | 43.71 | 43.81 | 568,773 | -0.05% |
| 2026-08-27 | 45.33 | 45.33 | 43.64 | 43.83 | 833,407 | -2.58% |
| 2026-08-26 | 45 | 45.04 | 44.47 | 44.99 | 720,342 | +0.18% |
| 2026-08-25 | 45.57 | 45.57 | 44.6 | 44.91 | 678,645 | -0.99% |
| 2026-08-24 | 45.34 | 45.98 | 44.36 | 45.36 | 933,788 | +0.55% |
| 2026-08-21 | 45.38 | 45.825 | 44.41 | 45.11 | 821,673 | +0.65% |
| 2026-08-20 | 45.89 | 46.56 | 44.265 | 44.82 | 1,276,874 | -1.10% |
| 2026-08-19 | 44.01 | 45.695 | 43.835 | 45.32 | 1,307,952 | +4.21% |
| 2026-08-18 | 44.54 | 44.915 | 43.46 | 43.49 | 993,775 | -3.18% |
| 2026-08-17 | 45.87 | 46.04 | 44.85 | 44.92 | 1,017,982 | -2.20% |
| 2026-08-14 | 45.09 | 46.41 | 44.5 | 45.93 | 1,062,664 | +2.27% |
| 2026-08-13 | 45.47 | 45.85 | 44.27 | 44.91 | 736,404 | +0.00% |
| 2026-08-12 | 43.31 | 44.91 | 42.92 | 44.91 | 823,769 | +4.39% |
| 2026-08-11 | 42.97 | 43.615 | 42.77 | 43.02 | 1,258,007 | +1.15% |
| 2026-08-10 | 44.84 | 45 | 42.49 | 42.53 | 1,293,369 | -6.86% |
| 2026-08-07 | 46.02 | 46.295 | 44.98 | 45.66 | 1,258,180 | -1.68% |
| 2026-08-06 | 47 | 47.84 | 46.33 | 46.44 | 865,296 | -1.38% |
| 2026-08-05 | 46.31 | 48.075 | 46.13 | 47.09 | 1,043,992 | +1.82% |
| 2026-08-04 | 45.61 | 46.435 | 45.32 | 46.25 | 1,197,816 | +2.12% |
| 2026-08-03 | 46.66 | 47.8 | 44.76 | 45.29 | 1,904,469 | -1.84% |
| 2026-07-31 | 46.32 | 46.63 | 45.36 | 46.14 | 1,392,709 | -0.39% |
| 2026-07-30 | 48 | 48 | 44.439 | 46.32 | 3,015,549 | -9.92% |
| 2026-07-29 | 51.98 | 53.37 | 51.37 | 51.42 | 1,411,503 | -2.50% |
| 2026-07-28 | 50.96 | 52.83 | 50.32 | 52.74 | 787,249 | +4.17% |
| 2026-07-27 | 49.47 | 50.72 | 49.46 | 50.63 | 671,352 | +3.56% |
| 2026-07-24 | 48.51 | 49.43 | 47.75 | 48.89 | 645,048 | +0.76% |
| 2026-07-23 | 48.29 | 48.9 | 47.83 | 48.52 | 830,355 | -1.62% |
| 2026-07-22 | 49.14 | 50.3 | 48.71 | 49.32 | 1,079,341 | +0.26% |
| 2026-07-21 | 48.27 | 49.22 | 47.84 | 49.19 | 1,048,440 | +1.82% |
| 2026-07-20 | 49.6 | 50.42 | 48.28 | 48.31 | 875,757 | -3.26% |
| 2026-07-17 | 51.03 | 51.03 | 49.355 | 49.94 | 1,318,497 | -2.86% |
| 2026-07-16 | 50.95 | 52.08 | 50.66 | 51.41 | 1,090,613 | +1.62% |
| 2026-07-15 | 49.73 | 51 | 49.715 | 50.59 | 649,246 | +2.85% |
| 2026-07-14 | 49.39 | 49.82 | 48.75 | 49.19 | 1,086,183 | -0.97% |
| 2026-07-13 | 50.83 | 51.47 | 49.49 | 49.67 | 753,963 | -1.49% |
| 2026-07-10 | 50.33 | 51.19 | 50.2 | 50.42 | 606,313 | +0.08% |
| 2026-07-09 | 48.84 | 50.49 | 48.655 | 50.38 | 944,534 | +2.63% |
| 2026-07-08 | 50.6 | 50.85 | 48.8 | 49.09 | 910,758 | -4.18% |
| 2026-07-07 | 51.42 | 51.94 | 50.52 | 51.23 | 1,008,233 | -0.21% |
| 2026-07-06 | 52.38 | 52.95 | 50.01 | 51.34 | 1,438,086 | -2.97% |
| 2026-07-02 | 52.22 | 52.94 | 50.75 | 52.91 | 1,324,400 | +2.78% |
| 2026-07-01 | 52.05 | 52.77 | 51.335 | 51.48 | 1,221,256 | -1.70% |
| 2026-06-30 | 53.78 | 54.225 | 51.87 | 52.37 | 872,017 | -2.62% |
| 2026-06-29 | 53.92 | 54.5 | 53.02 | 53.78 | 1,390,901 | -1.66% |
| 2026-06-26 | 53.32 | 54.69 | 53.13 | 54.69 | 2,428,324 | +1.32% |
| 2026-06-25 | 54.58 | 55.4 | 53.41 | 53.98 | 942,081 | -1.26% |
| 2026-06-24 | 52.73 | 55.17 | 52.73 | 54.67 | 1,275,433 | +4.45% |
| 2026-06-23 | 51.25 | 52.47 | 50.57 | 52.34 | 1,011,178 | +0.50% |
| 2026-06-22 | 52.54 | 53.12 | 51.67 | 52.08 | 2,130,828 | -1.23% |
| 2026-06-18 | 52.86 | 53.72 | 52.47 | 52.73 | 1,819,092 | +1.31% |
| 2026-06-17 | 51.14 | 52.889 | 51.01 | 52.05 | 981,208 | +1.40% |
| 2026-06-16 | 51 | 51.875 | 50.77 | 51.33 | 1,274,991 | +0.31% |
| 2026-06-15 | 51.59 | 51.97 | 50.72 | 51.17 | 1,540,067 | +0.77% |
| 2026-06-12 | 51.25 | 52.08 | 50.085 | 50.78 | 1,153,584 | -0.74% |
| 2026-06-11 | 50.46 | 51.18 | 49.245 | 51.16 | 1,005,139 | +2.57% |
| 2026-06-10 | 48.3 | 50.065 | 47.41 | 49.88 | 1,290,083 | +2.32% |
| 2026-06-09 | 49.1 | 50.03 | 48.05 | 48.75 | 1,262,912 | +0.39% |
| 2026-06-08 | 49.78 | 50.37 | 48.43 | 48.56 | 1,436,917 | -2.37% |
| 2026-06-05 | 48.81 | 50.42 | 48.72 | 49.74 | 2,499,768 | +1.49% |
| 2026-06-04 | 50.23 | 50.425 | 48.86 | 49.01 | 1,688,422 | -1.82% |
| 2026-06-03 | 51.69 | 52.01 | 49.79 | 49.92 | 3,042,399 | -4.11% |
| 2026-06-02 | 52.43 | 53.33 | 51.43 | 52.06 | 825,875 | -1.96% |
| 2026-06-01 | 52.98 | 53.82 | 52.72 | 53.1 | 944,078 | +2.08% |
| 2026-05-29 | 51.88 | 52.77 | 51.88 | 52.02 | 885,790 | +0.08% |
| 2026-05-28 | 51 | 52.85 | 50.597 | 51.98 | 1,172,467 | +1.17% |
| 2026-05-27 | 50 | 51.82 | 49.96 | 51.38 | 1,103,256 | +3.19% |
| 2026-05-26 | 48.28 | 50.01 | 48.28 | 49.79 | 704,863 | +2.85% |
| 2026-05-22 | 48.97 | 49.25 | 48.095 | 48.41 | 552,358 | -1.14% |
| 2026-05-21 | 48 | 49.26 | 46.715 | 48.97 | 695,990 | +0.41% |
| 2026-05-20 | 46.28 | 49 | 45.32 | 48.77 | 1,161,203 | +5.88% |
| 2026-05-19 | 46.4 | 47.15 | 45.35 | 46.06 | 905,445 | -1.16% |
| 2026-05-18 | 45.36 | 47.37 | 45.14 | 46.6 | 1,045,815 | +3.88% |
| 2026-05-15 | 44.53 | 45.62 | 44.05 | 44.86 | 843,538 | +0.00% |
| 2026-05-14 | 45.75 | 46.4 | 44.84 | 44.86 | 413,443 | -0.75% |
| 2026-05-13 | 45.15 | 46.26 | 44.94 | 45.2 | 574,778 | +0.13% |
| 2026-05-12 | 46.08 | 46.31 | 44.97 | 45.14 | 587,119 | -1.95% |