5 DAY PERFORMANCE
-6.29%
1 MONTH PERFORMANCE
-15.78%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
-9.24%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
-2.55%
Hilton Grand Vacations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $46.31 | $47.09 (1.68%) | $48.08 | $46.13 | 1.05 M | $3.84 B |
| 08/04/2026 | $45.61 | $46.25 (1.4%) | $46.44 | $45.32 | 1.21 M | $3.77 B |
| 08/03/2026 | $46.66 | $45.29 (-2.94%) | $47.80 | $44.76 | 1.91 M | $3.69 B |
| 07/31/2026 | $46.32 | $46.14 (-0.39%) | $46.63 | $45.36 | 1.42 M | $3.76 B |
| 07/30/2026 | $48.00 | $46.32 (-3.5%) | $48.00 | $44.44 | 3.02 M | $3.77 B |
| 07/29/2026 | $51.98 | $51.42 (-1.08%) | $53.37 | $51.37 | 1.41 M | $4.19 B |
| 07/28/2026 | $50.96 | $52.74 (3.49%) | $52.83 | $50.32 | 787.30 K | $4.30 B |
| 07/27/2026 | $49.47 | $50.63 (2.34%) | $50.72 | $49.46 | 671.40 K | $4.13 B |
| 07/24/2026 | $48.51 | $48.89 (0.78%) | $49.43 | $47.75 | 645.11 K | $3.98 B |
| 07/23/2026 | $48.29 | $48.52 (0.48%) | $48.90 | $47.83 | 830.40 K | $3.95 B |
| 07/22/2026 | $49.14 | $49.32 (0.37%) | $50.30 | $48.71 | 1.08 M | $4.02 B |
| 07/21/2026 | $48.27 | $49.19 (1.91%) | $49.22 | $47.84 | 1.05 M | $4.01 B |
| 07/20/2026 | $49.60 | $48.31 (-2.6%) | $50.42 | $48.28 | 885.00 K | $3.94 B |
| 07/17/2026 | $51.03 | $49.94 (-2.14%) | $51.03 | $49.36 | 1.54 M | $4.07 B |
| 07/16/2026 | $50.95 | $51.41 (0.9%) | $52.08 | $50.66 | 1.30 M | $4.19 B |
| 07/15/2026 | $49.73 | $50.59 (1.73%) | $51.00 | $49.72 | 769.25 K | $4.12 B |
| 07/14/2026 | $49.39 | $49.19 (-0.4%) | $49.82 | $48.75 | 1.11 M | $4.01 B |
| 07/13/2026 | $50.83 | $49.67 (-2.28%) | $51.47 | $49.49 | 754.00 K | $4.05 B |
| 07/10/2026 | $50.33 | $50.42 (0.18%) | $51.19 | $50.20 | 620.10 K | $4.11 B |
| 07/09/2026 | $48.84 | $50.38 (3.15%) | $50.49 | $48.66 | 948.80 K | $4.11 B |
| 07/08/2026 | $50.60 | $49.09 (-2.98%) | $50.85 | $48.80 | 934.03 K | $4.00 B |
| 07/07/2026 | $51.42 | $51.23 (-0.37%) | $51.94 | $50.52 | 1.08 M | $4.17 B |
| 07/06/2026 | $52.38 | $51.34 (-1.99%) | $52.95 | $50.01 | 1.51 M | $4.18 B |
| 07/02/2026 | $52.22 | $52.91 (1.32%) | $52.94 | $50.75 | 1.38 M | $4.31 B |
| 07/01/2026 | $52.05 | $51.48 (-1.1%) | $52.77 | $51.34 | 1.24 M | $4.19 B |
| 06/30/2026 | $53.78 | $52.37 (-2.62%) | $54.23 | $51.87 | 923.80 K | $4.27 B |
| 06/29/2026 | $53.92 | $53.78 (-0.26%) | $54.50 | $53.02 | 1.42 M | $4.38 B |
| 06/26/2026 | $53.32 | $54.69 (2.57%) | $54.69 | $53.13 | 2.65 M | $4.46 B |
| 06/25/2026 | $54.58 | $53.98 (-1.1%) | $55.40 | $53.41 | 946.90 K | $4.40 B |
| 06/24/2026 | $52.73 | $54.67 (3.68%) | $55.17 | $52.73 | 1.31 M | $4.45 B |
| 06/23/2026 | $51.25 | $52.34 (2.13%) | $52.47 | $50.57 | 1.01 M | $4.26 B |
| 06/22/2026 | $52.54 | $52.08 (-0.88%) | $53.12 | $51.67 | 2.40 M | $4.24 B |
| 06/18/2026 | $52.86 | $52.73 (-0.25%) | $53.72 | $52.47 | 1.86 M | $4.30 B |
| 06/17/2026 | $51.14 | $52.05 (1.78%) | $52.89 | $51.01 | 984.93 K | $4.24 B |
| 06/16/2026 | $51.00 | $51.33 (0.65%) | $51.88 | $50.77 | 1.29 M | $4.18 B |
| 06/15/2026 | $51.59 | $51.17 (-0.81%) | $51.97 | $50.72 | 1.54 M | $4.17 B |
| 06/12/2026 | $51.25 | $50.78 (-0.92%) | $52.08 | $50.09 | 1.15 M | $4.14 B |
| 06/11/2026 | $50.46 | $51.16 (1.39%) | $51.18 | $49.25 | 1.02 M | $4.17 B |
| 06/10/2026 | $48.30 | $49.88 (3.27%) | $50.07 | $47.41 | 1.37 M | $4.06 B |
| 06/09/2026 | $49.10 | $48.75 (-0.71%) | $50.03 | $48.05 | 1.26 M | $3.97 B |
| 06/08/2026 | $49.78 | $48.56 (-2.45%) | $50.37 | $48.43 | 1.44 M | $3.96 B |
| 06/05/2026 | $48.81 | $49.74 (1.91%) | $50.42 | $48.72 | 2.50 M | $4.05 B |
| 06/04/2026 | $50.23 | $49.01 (-2.43%) | $50.43 | $48.86 | 1.69 M | $3.99 B |
| 06/03/2026 | $51.69 | $49.92 (-3.42%) | $52.01 | $49.79 | 3.05 M | $4.07 B |
| 06/02/2026 | $52.43 | $52.06 (-0.71%) | $53.33 | $51.43 | 847.71 K | $4.24 B |
| 06/01/2026 | $52.98 | $53.10 (0.23%) | $53.82 | $52.72 | 944.10 K | $4.33 B |
| 05/29/2026 | $51.88 | $52.02 (0.27%) | $52.77 | $51.88 | 897.42 K | $4.24 B |
| 05/28/2026 | $51.00 | $51.98 (1.92%) | $52.85 | $50.60 | 1.17 M | $4.24 B |
| 05/27/2026 | $50.00 | $51.38 (2.76%) | $51.82 | $49.96 | 1.11 M | $4.19 B |
| 05/26/2026 | $48.28 | $49.79 (3.13%) | $50.01 | $48.28 | 719.90 K | $4.06 B |
| 05/22/2026 | $48.97 | $48.41 (-1.14%) | $49.25 | $48.10 | 560.92 K | $3.94 B |
| 05/21/2026 | $48.00 | $48.97 (2.02%) | $49.26 | $46.72 | 696.00 K | $3.99 B |
| 05/20/2026 | $46.28 | $48.77 (5.38%) | $49.00 | $45.32 | 1.16 M | $3.97 B |
| 05/19/2026 | $46.40 | $46.06 (-0.73%) | $47.15 | $45.35 | 905.45 K | $3.75 B |
| 05/18/2026 | $45.36 | $46.60 (2.73%) | $47.37 | $45.14 | 1.05 M | $3.80 B |
| 05/15/2026 | $44.53 | $44.86 (0.74%) | $45.62 | $44.05 | 843.54 K | $3.66 B |
| 05/14/2026 | $45.75 | $44.86 (-1.95%) | $46.40 | $44.84 | 413.44 K | $3.66 B |
| 05/13/2026 | $45.15 | $45.20 (0.11%) | $46.26 | $44.94 | 574.80 K | $3.68 B |
| 05/12/2026 | $46.08 | $45.14 (-2.04%) | $46.31 | $44.97 | 587.12 K | $3.68 B |
| 05/11/2026 | $48.47 | $46.04 (-5.01%) | $48.50 | $46.01 | 749.13 K | $3.75 B |
| 05/08/2026 | $49.00 | $48.67 (-0.67%) | $49.94 | $48.35 | 657.99 K | $3.97 B |
| 05/07/2026 | $48.83 | $48.62 (-0.43%) | $48.84 | $48.20 | 701.00 K | $3.96 B |
| 05/06/2026 | $48.00 | $48.61 (1.27%) | $48.72 | $47.30 | 1.04 M | $3.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
