5 DAY PERFORMANCE
+3.21%
1 MONTH PERFORMANCE
+8.97%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+8.22%
YEAR-TO-DATE PERFORMANCE
+12.25%
1 YEAR PERFORMANCE
+6.56%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $41.84 | $43.00 (2.77%) | $43.22 | $41.59 | 835.00 K | $4.11 B |
| 12/09/2025 | $41.27 | $41.82 (1.33%) | $42.20 | $41.27 | 501.80 K | $3.99 B |
| 12/08/2025 | $42.49 | $41.56 (-2.19%) | $42.49 | $41.44 | 739.30 K | $3.97 B |
| 12/05/2025 | $42.28 | $42.36 (0.19%) | $42.76 | $41.96 | 971.40 K | $4.05 B |
| 12/04/2025 | $42.66 | $42.34 (-0.75%) | $42.84 | $42.14 | 647.70 K | $4.04 B |
| 12/03/2025 | $41.95 | $42.87 (2.19%) | $42.92 | $41.81 | 658.30 K | $4.09 B |
| 12/02/2025 | $42.86 | $41.82 (-2.43%) | $42.86 | $41.42 | 814.38 K | $3.99 B |
| 12/01/2025 | $42.44 | $42.37 (-0.16%) | $43.21 | $42.27 | 685.12 K | $4.05 B |
| 11/28/2025 | $42.67 | $42.83 (0.37%) | $42.93 | $42.44 | 439.40 K | $4.09 B |
| 11/26/2025 | $41.76 | $42.54 (1.87%) | $42.99 | $41.76 | 788.82 K | $4.06 B |
| 11/25/2025 | $40.45 | $41.90 (3.58%) | $42.07 | $40.40 | 1.07 M | $4.00 B |
| 11/24/2025 | $39.36 | $40.26 (2.29%) | $40.54 | $39.14 | 1.07 M | $3.84 B |
| 11/21/2025 | $37.51 | $39.15 (4.37%) | $39.65 | $37.14 | 825.70 K | $3.74 B |
| 11/20/2025 | $37.70 | $36.99 (-1.88%) | $38.42 | $36.79 | 760.53 K | $3.53 B |
| 11/19/2025 | $37.51 | $37.39 (-0.32%) | $37.82 | $37.12 | 754.80 K | $3.57 B |
| 11/18/2025 | $37.42 | $37.36 (-0.16%) | $38.11 | $37.33 | 777.30 K | $3.57 B |
| 11/17/2025 | $39.50 | $38.32 (-2.99%) | $39.50 | $38.22 | 741.43 K | $3.66 B |
| 11/14/2025 | $39.12 | $39.37 (0.64%) | $39.58 | $38.48 | 1.03 M | $3.76 B |
| 11/13/2025 | $40.12 | $39.66 (-1.15%) | $41.02 | $39.55 | 791.51 K | $3.79 B |
| 11/12/2025 | $39.53 | $40.39 (2.18%) | $40.52 | $39.21 | 878.44 K | $3.86 B |
| 11/11/2025 | $40.12 | $39.18 (-2.34%) | $40.23 | $39.08 | 671.70 K | $3.74 B |
| 11/10/2025 | $40.41 | $40.12 (-0.72%) | $41.09 | $39.84 | 832.05 K | $3.83 B |
| 11/07/2025 | $39.94 | $39.77 (-0.43%) | $40.61 | $39.68 | 1.34 M | $3.80 B |
| 11/06/2025 | $40.78 | $39.72 (-2.6%) | $41.39 | $39.09 | 1.16 M | $3.79 B |
| 11/05/2025 | $40.56 | $41.32 (1.87%) | $41.91 | $40.32 | 1.23 M | $3.95 B |
| 11/04/2025 | $41.20 | $40.59 (-1.48%) | $41.90 | $40.56 | 928.44 K | $3.88 B |
| 11/03/2025 | $41.39 | $41.85 (1.11%) | $42.30 | $41.16 | 777.70 K | $4.00 B |
| 10/31/2025 | $41.26 | $41.45 (0.46%) | $41.56 | $40.72 | 1.52 M | $3.96 B |
| 10/30/2025 | $40.82 | $41.22 (0.98%) | $42.77 | $40.72 | 2.58 M | $3.94 B |
| 10/29/2025 | $44.14 | $44.16 (0.05%) | $45.08 | $43.75 | 1.27 M | $4.22 B |
| 10/28/2025 | $45.31 | $44.17 (-2.52%) | $45.31 | $43.74 | 739.93 K | $4.22 B |
| 10/27/2025 | $45.74 | $45.62 (-0.26%) | $46.21 | $44.95 | 1.11 M | $4.36 B |
| 10/24/2025 | $45.70 | $45.27 (-0.94%) | $45.90 | $44.90 | 685.54 K | $4.32 B |
| 10/23/2025 | $45.97 | $45.18 (-1.72%) | $45.97 | $45.14 | 711.60 K | $4.31 B |
| 10/22/2025 | $43.59 | $46.09 (5.74%) | $46.30 | $43.51 | 900.70 K | $4.40 B |
| 10/21/2025 | $42.72 | $43.78 (2.48%) | $44.56 | $42.56 | 1.00 M | $4.18 B |
| 10/20/2025 | $43.81 | $42.77 (-2.37%) | $44.28 | $42.59 | 1.01 M | $4.08 B |
| 10/17/2025 | $43.27 | $43.52 (0.58%) | $43.92 | $43.26 | 669.50 K | $4.16 B |
| 10/16/2025 | $43.90 | $43.31 (-1.34%) | $44.23 | $42.96 | 718.41 K | $4.14 B |
| 10/15/2025 | $43.45 | $43.80 (0.81%) | $44.05 | $43.31 | 784.70 K | $4.18 B |
| 10/14/2025 | $41.11 | $43.02 (4.65%) | $43.36 | $41.05 | 797.90 K | $4.11 B |
| 10/13/2025 | $41.27 | $41.61 (0.82%) | $41.92 | $41.22 | 652.60 K | $3.97 B |
| 10/10/2025 | $41.80 | $40.87 (-2.22%) | $42.58 | $40.78 | 686.30 K | $3.90 B |
| 10/09/2025 | $42.41 | $41.86 (-1.3%) | $43.10 | $41.81 | 430.65 K | $4.00 B |
| 10/08/2025 | $42.23 | $42.42 (0.45%) | $42.77 | $41.79 | 644.80 K | $4.05 B |
| 10/07/2025 | $43.67 | $42.17 (-3.43%) | $43.83 | $42.04 | 655.43 K | $4.03 B |
| 10/06/2025 | $43.80 | $43.85 (0.11%) | $44.02 | $42.92 | 768.90 K | $4.19 B |
| 10/03/2025 | $43.80 | $43.73 (-0.16%) | $44.17 | $43.40 | 626.40 K | $4.18 B |
| 10/02/2025 | $42.49 | $43.47 (2.31%) | $43.48 | $42.28 | 648.80 K | $4.15 B |
| 10/01/2025 | $41.70 | $42.24 (1.29%) | $42.47 | $41.30 | 1.21 M | $4.03 B |
| 09/30/2025 | $43.10 | $41.81 (-2.99%) | $43.10 | $41.20 | 1.46 M | $3.99 B |
| 09/29/2025 | $43.60 | $43.32 (-0.64%) | $43.63 | $43.02 | 706.90 K | $4.14 B |
| 09/26/2025 | $43.05 | $43.49 (1.02%) | $43.57 | $43.00 | 498.70 K | $4.15 B |
| 09/25/2025 | $42.96 | $42.90 (-0.14%) | $43.21 | $42.48 | 627.37 K | $4.10 B |
| 09/24/2025 | $43.84 | $43.17 (-1.53%) | $43.95 | $42.87 | 499.00 K | $4.12 B |
| 09/23/2025 | $43.53 | $43.64 (0.25%) | $44.53 | $43.49 | 609.12 K | $4.17 B |
| 09/22/2025 | $44.18 | $43.60 (-1.31%) | $44.18 | $43.50 | 649.20 K | $4.16 B |
| 09/19/2025 | $44.84 | $44.53 (-0.69%) | $44.98 | $44.01 | 1.89 M | $4.25 B |
| 09/18/2025 | $44.97 | $44.88 (-0.2%) | $45.48 | $44.50 | 800.81 K | $4.29 B |
| 09/17/2025 | $45.64 | $44.74 (-1.97%) | $46.37 | $44.22 | 858.60 K | $4.27 B |
| 09/16/2025 | $45.62 | $45.45 (-0.37%) | $45.71 | $44.77 | 632.40 K | $4.34 B |
| 09/15/2025 | $45.55 | $45.55 (0%) | $45.56 | $44.86 | 749.03 K | $4.35 B |
| 09/12/2025 | $45.96 | $45.21 (-1.63%) | $46.00 | $45.16 | 655.35 K | $4.32 B |
| 09/11/2025 | $45.53 | $46.24 (1.56%) | $46.57 | $45.14 | 1.06 M | $4.42 B |
| 09/10/2025 | $47.04 | $45.25 (-3.81%) | $47.39 | $45.22 | 1.17 M | $4.32 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.
