Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.77	42.00	40.52	40.92	-	5.00%	343,171
May 9, 2025	39.08	39.31	38.72	38.97	38.97	-0.49%	636,346
May 8, 2025	38.75	39.66	38.49	39.16	39.16	2.92%	736,091
May 7, 2025	37.97	38.67	37.91	38.05	38.05	0.63%	752,250
May 6, 2025	38.05	38.50	37.40	37.81	37.81	-1.59%	921,827
May 5, 2025	38.43	39.08	38.32	38.42	38.42	-1.39%	916,515
May 2, 2025	37.84	39.08	37.57	38.96	38.96	5.96%	1,240,185
May 1, 2025	34.05	37.34	33.81	36.77	36.77	9.34%	2,605,891
Apr 30, 2025	33.14	33.70	32.29	33.63	33.63	-0.91%	1,459,360
Apr 29, 2025	34.23	34.43	33.60	33.94	33.94	-0.96%	912,256
Apr 28, 2025	34.54	35.39	33.86	34.27	34.27	-0.55%	1,475,134
Apr 25, 2025	34.37	34.71	34.04	34.46	34.46	-0.12%	749,604
Apr 24, 2025	33.59	34.61	33.21	34.50	34.50	2.22%	792,457
Apr 23, 2025	35.00	35.97	33.59	33.75	33.75	1.14%	1,323,684
Apr 22, 2025	33.29	33.58	32.48	33.37	33.37	1.37%	1,151,986
Apr 21, 2025	32.86	33.13	32.48	32.92	32.92	-0.78%	766,588
Apr 17, 2025	32.88	33.49	32.83	33.18	33.18	0.97%	1,049,692
Apr 16, 2025	32.82	33.20	31.94	32.86	32.86	-0.73%	1,456,581
Apr 15, 2025	33.23	33.77	32.81	33.10	33.10	-0.27%	1,164,035
Apr 14, 2025	34.12	34.12	32.10	33.19	33.19	-2.24%	1,467,645
Apr 11, 2025	33.78	34.37	32.88	33.95	33.95	-0.03%	1,377,734
Apr 10, 2025	35.26	35.43	33.00	33.96	33.96	-6.93%	1,032,121
Apr 9, 2025	31.38	36.77	30.59	36.49	36.49	14.75%	2,224,421
Apr 8, 2025	34.25	34.71	31.19	31.80	31.80	-3.43%	2,067,367
Apr 7, 2025	32.26	35.01	31.19	32.93	32.93	-2.08%	1,448,607
Apr 4, 2025	32.87	34.07	31.19	33.63	33.63	-2.47%	1,989,386
Apr 3, 2025	36.10	36.10	34.10	34.48	34.48	-8.93%	1,622,094
Apr 2, 2025	36.07	38.08	36.07	37.86	37.86	3.13%	869,970
Apr 1, 2025	37.15	37.16	36.08	36.71	36.71	-1.87%	997,847
Mar 31, 2025	36.70	37.64	36.12	37.41	37.41	0.11%	899,827
Mar 28, 2025	37.62	38.02	36.85	37.37	37.37	-1.32%	738,555
Mar 27, 2025	38.04	38.54	37.27	37.87	37.87	-1.33%	795,642
Mar 26, 2025	38.98	39.55	38.10	38.38	38.38	-1.18%	791,887
Mar 25, 2025	39.22	39.79	38.69	38.84	38.84	-0.64%	1,046,383
Mar 24, 2025	38.18	39.22	37.93	39.09	39.09	3.88%	788,781
Mar 21, 2025	37.04	37.72	36.47	37.63	37.63	-0.27%	1,277,444
Mar 20, 2025	37.53	38.39	37.51	37.73	37.73	-1.10%	808,697
Mar 19, 2025	36.29	38.54	36.27	38.15	38.15	5.30%	864,033
Mar 18, 2025	36.70	37.09	36.17	36.23	36.23	-1.55%	1,220,942
Mar 17, 2025	34.92	37.13	34.90	36.80	36.80	5.38%	1,181,548
Mar 14, 2025	34.13	35.03	34.02	34.92	34.92	3.62%	1,347,050
Mar 13, 2025	35.44	35.72	33.45	33.70	33.70	-5.31%	1,843,882
Mar 12, 2025	36.12	36.22	34.72	35.59	35.59	-0.89%	1,245,380
Mar 11, 2025	37.60	37.79	35.42	35.91	35.91	-4.32%	2,348,638
Mar 10, 2025	40.06	40.25	37.50	37.53	37.53	-7.29%	2,028,270
Mar 7, 2025	40.58	41.95	40.28	40.48	40.48	-	2,065,763
Mar 6, 2025	41.30	41.65	40.03	40.48	40.48	-3.07%	1,316,351
Mar 5, 2025	41.27	41.84	40.79	41.76	41.76	1.85%	818,959
Mar 4, 2025	41.79	41.79	39.73	41.00	41.00	-3.46%	1,111,828
Mar 3, 2025	43.16	43.64	42.01	42.47	42.47	-1.00%	1,214,292