Hilton Grand Vacations In... (HGV)
NYSE: HGV
· Real-Time Price · USD
43.48
0.58 (1.35%)
At close: Sep 26, 2025, 3:59 PM
43.49
0.01%
After-hours: Sep 26, 2025, 05:51 PM EDT
HGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.05 | 43.57 | 43.00 | 43.49 | 43.49 | 1.38% | 498,005 |
| Sep 25, 2025 | 42.96 | 43.21 | 42.48 | 42.90 | 42.90 | -0.63% | 627,368 |
| Sep 24, 2025 | 43.84 | 43.95 | 42.87 | 43.17 | 43.17 | -1.08% | 499,000 |
| Sep 23, 2025 | 43.53 | 44.53 | 43.49 | 43.64 | 43.64 | 0.09% | 609,119 |
| Sep 22, 2025 | 44.18 | 44.18 | 43.50 | 43.60 | 43.60 | -2.09% | 649,200 |
| Sep 19, 2025 | 44.84 | 44.98 | 44.01 | 44.53 | 44.53 | -0.78% | 1,891,400 |
| Sep 18, 2025 | 44.97 | 45.48 | 44.50 | 44.88 | 44.88 | 0.31% | 800,813 |
| Sep 17, 2025 | 45.64 | 46.37 | 44.22 | 44.74 | 44.74 | -1.56% | 858,600 |
| Sep 16, 2025 | 45.62 | 45.71 | 44.77 | 45.45 | 45.45 | -0.22% | 632,400 |
| Sep 15, 2025 | 45.55 | 45.56 | 44.86 | 45.55 | 45.55 | 0.75% | 749,025 |
| Sep 12, 2025 | 45.96 | 46.00 | 45.16 | 45.21 | 45.21 | -2.23% | 655,348 |
| Sep 11, 2025 | 45.53 | 46.57 | 45.14 | 46.24 | 46.24 | 2.19% | 1,063,200 |
| Sep 10, 2025 | 47.04 | 47.39 | 45.22 | 45.25 | 45.25 | -4.27% | 1,171,334 |
| Sep 9, 2025 | 47.21 | 47.76 | 46.94 | 47.27 | 47.27 | -0.55% | 726,768 |
| Sep 8, 2025 | 47.13 | 47.53 | 46.66 | 47.53 | 47.53 | 0.87% | 716,000 |
| Sep 5, 2025 | 48.23 | 48.71 | 46.87 | 47.12 | 47.12 | -1.81% | 742,404 |
| Sep 4, 2025 | 47.40 | 48.04 | 46.96 | 47.99 | 47.99 | 1.95% | 758,700 |
| Sep 3, 2025 | 46.47 | 47.19 | 46.47 | 47.07 | 47.07 | 0.73% | 857,346 |
| Sep 2, 2025 | 46.33 | 47.04 | 46.23 | 46.73 | 46.73 | -1.66% | 895,800 |
| Aug 29, 2025 | 47.83 | 47.88 | 47.06 | 47.52 | 47.52 | -0.46% | 979,938 |