Hilton Grand Vacations In... (HGV)
NYSE: HGV
· Real-Time Price · USD
45.25
-0.74 (-1.61%)
At close: Aug 14, 2025, 3:59 PM
45.26
0.02%
Pre-market: Aug 15, 2025, 08:52 AM EDT
HGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.21 | 45.52 | 44.41 | 45.26 | 45.26 | -1.59% | 1,486,199 |
| Aug 13, 2025 | 42.53 | 46.01 | 42.50 | 45.99 | 45.99 | 2.27% | 3,874,222 |
| Aug 12, 2025 | 44.27 | 45.07 | 43.98 | 44.97 | 44.97 | 3.36% | 603,314 |
| Aug 11, 2025 | 43.85 | 44.08 | 43.31 | 43.51 | 43.51 | -0.43% | 555,100 |
| Aug 8, 2025 | 44.09 | 44.10 | 43.15 | 43.70 | 43.70 | -0.55% | 551,411 |
| Aug 7, 2025 | 44.72 | 44.79 | 43.34 | 43.94 | 43.94 | -0.97% | 704,942 |
| Aug 6, 2025 | 44.09 | 44.46 | 43.82 | 44.37 | 44.37 | 0.64% | 806,303 |
| Aug 5, 2025 | 44.22 | 44.63 | 43.54 | 44.09 | 44.09 | -0.38% | 872,800 |
| Aug 4, 2025 | 44.73 | 45.11 | 43.85 | 44.26 | 44.26 | -0.52% | 1,095,800 |
| Aug 1, 2025 | 44.06 | 44.86 | 43.02 | 44.49 | 44.49 | -0.74% | 1,505,700 |
| Jul 31, 2025 | 48.90 | 49.10 | 44.80 | 44.82 | 44.82 | -11.74% | 3,489,800 |
| Jul 30, 2025 | 51.22 | 51.67 | 50.42 | 50.78 | 50.78 | -0.57% | 1,146,059 |
| Jul 29, 2025 | 51.79 | 52.01 | 50.86 | 51.07 | 51.07 | -1.26% | 826,040 |
| Jul 28, 2025 | 51.49 | 52.08 | 51.21 | 51.72 | 51.72 | 0.17% | 795,963 |
| Jul 25, 2025 | 50.60 | 51.76 | 50.20 | 51.63 | 51.63 | 2.77% | 757,138 |
| Jul 24, 2025 | 50.92 | 51.70 | 50.19 | 50.24 | 50.24 | -1.78% | 1,028,010 |
| Jul 23, 2025 | 48.93 | 51.15 | 48.91 | 51.15 | 51.15 | 4.92% | 1,710,816 |
| Jul 22, 2025 | 47.69 | 48.89 | 47.60 | 48.75 | 48.75 | 2.39% | 1,207,700 |
| Jul 21, 2025 | 47.18 | 48.39 | 46.93 | 47.61 | 47.61 | 1.84% | 1,198,200 |
| Jul 18, 2025 | 46.56 | 46.86 | 45.96 | 46.75 | 46.75 | 1.32% | 1,317,223 |