5 DAY PERFORMANCE
+16.52%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
-2.90%
Hilton Grand Vacations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $36.88 | $35.59 (-3.5%) | $37.11 | $35.49 | 2.35 M | $2.90 B |
| 09/17/2026 | $37.92 | $37.15 (-2.03%) | $37.99 | $36.76 | 1.10 M | $3.03 B |
| 09/16/2026 | $38.43 | $37.11 (-3.43%) | $38.67 | $36.60 | 1.22 M | $3.02 B |
| 09/15/2026 | $38.48 | $37.91 (-1.48%) | $38.58 | $37.69 | 1.26 M | $3.09 B |
| 09/14/2026 | $39.28 | $38.67 (-1.55%) | $39.67 | $38.56 | 962.42 K | $3.15 B |
| 09/11/2026 | $39.66 | $39.47 (-0.48%) | $40.46 | $39.13 | 923.00 K | $3.22 B |
| 09/10/2026 | $40.43 | $39.20 (-3.04%) | $40.53 | $39.06 | 706.44 K | $3.19 B |
| 09/09/2026 | $40.51 | $40.27 (-0.59%) | $40.61 | $39.88 | 802.45 K | $3.28 B |
| 09/08/2026 | $41.62 | $40.55 (-2.57%) | $41.98 | $40.51 | 938.10 K | $3.30 B |
| 09/04/2026 | $42.04 | $42.05 (0.02%) | $42.30 | $41.66 | 601.30 K | $3.43 B |
| 09/03/2026 | $42.66 | $41.86 (-1.88%) | $42.66 | $41.67 | 677.80 K | $3.41 B |
| 09/02/2026 | $41.89 | $42.17 (0.67%) | $43.30 | $41.62 | 1.17 M | $3.44 B |
| 09/01/2026 | $42.10 | $41.20 (-2.14%) | $42.10 | $40.98 | 1.32 M | $3.36 B |
| 08/31/2026 | $43.25 | $42.41 (-1.94%) | $43.41 | $42.00 | 969.11 K | $3.46 B |
| 08/28/2026 | $44.16 | $43.81 (-0.79%) | $44.42 | $43.71 | 568.80 K | $3.57 B |
| 08/27/2026 | $45.33 | $43.83 (-3.31%) | $45.33 | $43.64 | 833.50 K | $3.57 B |
| 08/26/2026 | $45.00 | $44.99 (-0.02%) | $45.04 | $44.47 | 720.35 K | $3.67 B |
| 08/25/2026 | $45.57 | $44.91 (-1.45%) | $45.57 | $44.60 | 678.65 K | $3.66 B |
| 08/24/2026 | $45.34 | $45.36 (0.04%) | $45.98 | $44.36 | 933.80 K | $3.70 B |
| 08/21/2026 | $45.38 | $45.11 (-0.59%) | $45.83 | $44.41 | 821.70 K | $3.68 B |
| 08/20/2026 | $45.89 | $44.82 (-2.33%) | $46.56 | $44.27 | 1.28 M | $3.65 B |
| 08/19/2026 | $44.01 | $45.32 (2.98%) | $45.70 | $43.84 | 1.31 M | $3.69 B |
| 08/18/2026 | $44.54 | $43.49 (-2.36%) | $44.92 | $43.46 | 997.42 K | $3.54 B |
| 08/17/2026 | $45.87 | $44.92 (-2.07%) | $46.04 | $44.85 | 1.02 M | $3.66 B |
| 08/14/2026 | $45.09 | $45.93 (1.86%) | $46.41 | $44.50 | 1.06 M | $3.74 B |
| 08/13/2026 | $45.47 | $44.91 (-1.23%) | $45.85 | $44.27 | 736.43 K | $3.66 B |
| 08/12/2026 | $43.31 | $44.91 (3.69%) | $44.91 | $42.92 | 823.80 K | $3.66 B |
| 08/11/2026 | $42.97 | $43.02 (0.12%) | $43.62 | $42.77 | 1.26 M | $3.51 B |
| 08/10/2026 | $44.84 | $42.53 (-5.15%) | $45.00 | $42.49 | 1.30 M | $3.47 B |
| 08/07/2026 | $46.02 | $45.66 (-0.78%) | $46.30 | $44.98 | 1.26 M | $3.72 B |
| 08/06/2026 | $47.00 | $46.44 (-1.19%) | $47.84 | $46.33 | 865.35 K | $3.78 B |
| 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 |
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.
