Hilton Grand Vacations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.28	42.76	41.96	42.36	42.36	0.05%	971,329
Dec 4, 2025	42.66	42.84	42.14	42.34	42.34	-1.24%	647,655
Dec 3, 2025	41.95	42.92	41.81	42.87	42.87	2.51%	658,273
Dec 2, 2025	42.86	42.86	41.42	41.82	41.82	-1.30%	814,179
Dec 1, 2025	42.44	43.21	42.27	42.37	42.37	-1.07%	685,119
Nov 28, 2025	42.67	42.93	42.44	42.83	42.83	0.68%	439,400
Nov 26, 2025	41.76	42.99	41.76	42.54	42.54	1.53%	788,815
Nov 25, 2025	40.45	42.07	40.40	41.90	41.90	4.07%	1,069,056
Nov 24, 2025	39.36	40.54	39.14	40.26	40.26	2.84%	1,050,621
Nov 21, 2025	37.51	39.65	37.14	39.15	39.15	5.84%	825,467
Nov 20, 2025	37.70	38.42	36.79	36.99	36.99	-1.07%	760,485
Nov 19, 2025	37.51	37.82	37.12	37.39	37.39	0.08%	754,755
Nov 18, 2025	37.42	38.11	37.33	37.36	37.36	-2.51%	777,273
Nov 17, 2025	39.50	39.50	38.22	38.32	38.32	-2.67%	741,427
Nov 14, 2025	39.12	39.58	38.48	39.37	39.37	-0.73%	1,028,298
Nov 13, 2025	40.12	41.02	39.55	39.66	39.66	-1.81%	791,511
Nov 12, 2025	39.53	40.52	39.21	40.39	40.39	3.09%	878,437
Nov 11, 2025	40.12	40.23	39.08	39.18	39.18	-2.34%	671,693
Nov 10, 2025	40.41	41.09	39.84	40.12	40.12	0.88%	832,048
Nov 7, 2025	39.94	40.61	39.68	39.77	39.77	0.13%	1,341,335
Nov 6, 2025	40.78	41.39	39.09	39.72	39.72	-3.87%	1,158,400
Nov 5, 2025	40.56	41.91	40.32	41.32	41.32	1.80%	1,227,996
Nov 4, 2025	41.20	41.90	40.56	40.59	40.59	-3.01%	928,438
Nov 3, 2025	41.39	42.30	41.16	41.85	41.85	0.97%	777,698
Oct 31, 2025	41.26	41.56	40.72	41.45	41.45	0.56%	1,515,565
Oct 30, 2025	40.82	42.77	40.72	41.22	41.22	-6.66%	2,575,685
Oct 29, 2025	44.14	45.08	43.75	44.16	44.16	-0.02%	1,272,770
Oct 28, 2025	45.31	45.31	43.74	44.17	44.17	-3.18%	739,928
Oct 27, 2025	45.74	46.21	44.95	45.62	45.62	0.77%	1,107,422
Oct 24, 2025	45.70	45.90	44.90	45.27	45.27	0.20%	685,539
Oct 23, 2025	45.97	45.97	45.14	45.18	45.18	-1.97%	711,603
Oct 22, 2025	43.59	46.30	43.51	46.09	46.09	5.28%	900,676
Oct 21, 2025	42.72	44.56	42.56	43.78	43.78	2.36%	1,004,905
Oct 20, 2025	43.81	44.28	42.59	42.77	42.77	-1.72%	1,005,434
Oct 17, 2025	43.27	43.92	43.26	43.52	43.52	0.48%	669,478
Oct 16, 2025	43.90	44.23	42.96	43.31	43.31	-1.12%	718,413
Oct 15, 2025	43.45	44.05	43.31	43.80	43.80	1.81%	784,695
Oct 14, 2025	41.11	43.36	41.05	43.02	43.02	3.39%	797,853
Oct 13, 2025	41.27	41.92	41.22	41.61	41.61	1.81%	652,599
Oct 10, 2025	41.80	42.58	40.78	40.87	40.87	-2.37%	686,260
Oct 9, 2025	42.41	43.10	41.81	41.86	41.86	-1.32%	430,647
Oct 8, 2025	42.23	42.77	41.79	42.42	42.42	0.59%	644,801
Oct 7, 2025	43.67	43.83	42.04	42.17	42.17	-3.83%	655,434
Oct 6, 2025	43.80	44.02	42.92	43.85	43.85	0.27%	768,888
Oct 3, 2025	43.80	44.17	43.40	43.73	43.73	0.60%	626,365
Oct 2, 2025	42.49	43.48	42.28	43.47	43.47	2.91%	648,755
Oct 1, 2025	41.70	42.47	41.30	42.24	42.24	1.03%	1,210,884
Sep 30, 2025	43.10	43.10	41.20	41.81	41.81	-3.49%	1,457,107
Sep 29, 2025	43.60	43.63	43.02	43.32	43.32	-0.39%	706,896
Sep 26, 2025	43.05	43.57	43.00	43.49	43.49	1.38%	498,699