5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
+3.62%
3 MONTH PERFORMANCE
-9.24%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+14.36%
Hilton Grand Vacations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.16 | $48.28 (0.25%) | $48.72 | $47.30 | 349.85 K | $3.89 B |
| 05/05/2026 | $45.56 | $46.48 (2.02%) | $47.11 | $45.35 | 747.33 K | $3.79 B |
| 05/04/2026 | $45.94 | $45.35 (-1.28%) | $46.76 | $44.94 | 819.24 K | $3.70 B |
| 05/01/2026 | $46.63 | $45.94 (-1.48%) | $48.00 | $45.82 | 962.20 K | $3.74 B |
| 04/30/2026 | $45.00 | $46.97 (4.38%) | $48.30 | $44.48 | 2.31 M | $3.83 B |
| 04/29/2026 | $45.11 | $43.40 (-3.79%) | $46.19 | $43.06 | 1.28 M | $3.54 B |
| 04/28/2026 | $46.56 | $45.45 (-2.38%) | $46.83 | $45.03 | 578.80 K | $3.70 B |
| 04/27/2026 | $46.14 | $46.41 (0.59%) | $47.09 | $46.14 | 677.22 K | $3.78 B |
| 04/24/2026 | $46.05 | $46.13 (0.17%) | $46.22 | $45.31 | 610.85 K | $4.41 B |
| 04/23/2026 | $47.75 | $46.07 (-3.52%) | $47.79 | $45.46 | 538.70 K | $4.40 B |
| 04/22/2026 | $48.69 | $46.55 (-4.4%) | $48.78 | $46.36 | 875.95 K | $4.45 B |
| 04/21/2026 | $49.30 | $48.40 (-1.83%) | $49.97 | $48.02 | 887.45 K | $4.62 B |
| 04/20/2026 | $48.66 | $49.26 (1.23%) | $49.33 | $48.40 | 918.00 K | $4.70 B |
| 04/17/2026 | $47.34 | $49.02 (3.55%) | $49.26 | $46.76 | 1.10 M | $4.68 B |
| 04/16/2026 | $46.67 | $46.01 (-1.41%) | $47.50 | $45.92 | 695.66 K | $4.39 B |
| 04/15/2026 | $47.54 | $47.38 (-0.34%) | $47.76 | $46.91 | 566.90 K | $4.52 B |
| 04/14/2026 | $46.80 | $47.58 (1.67%) | $47.92 | $46.61 | 857.60 K | $4.54 B |
| 04/13/2026 | $44.37 | $46.54 (4.89%) | $46.54 | $44.14 | 787.00 K | $4.44 B |
| 04/10/2026 | $45.67 | $44.92 (-1.64%) | $45.67 | $44.76 | 567.61 K | $4.29 B |
| 04/09/2026 | $42.73 | $45.16 (5.69%) | $45.22 | $42.73 | 981.42 K | $4.31 B |
| 04/08/2026 | $42.75 | $43.06 (0.73%) | $44.25 | $42.40 | 1.11 M | $4.11 B |
| 04/07/2026 | $41.67 | $41.46 (-0.5%) | $41.77 | $41.09 | 637.32 K | $3.96 B |
| 04/06/2026 | $40.26 | $41.73 (3.65%) | $41.81 | $40.11 | 567.24 K | $3.99 B |
| 04/02/2026 | $39.68 | $40.49 (2.04%) | $41.06 | $39.27 | 605.40 K | $3.87 B |
| 04/01/2026 | $39.44 | $40.46 (2.59%) | $40.90 | $39.13 | 987.12 K | $3.86 B |
| 03/31/2026 | $38.10 | $39.12 (2.68%) | $39.43 | $37.47 | 1.09 M | $3.74 B |
| 03/30/2026 | $38.18 | $37.66 (-1.36%) | $38.46 | $37.46 | 869.13 K | $3.60 B |
| 03/27/2026 | $39.97 | $37.88 (-5.23%) | $40.34 | $37.72 | 976.26 K | $3.62 B |
| 03/26/2026 | $40.39 | $40.36 (-0.07%) | $40.61 | $40.00 | 743.82 K | $3.85 B |
| 03/25/2026 | $42.17 | $40.66 (-3.58%) | $42.17 | $40.38 | 546.21 K | $3.88 B |
| 03/24/2026 | $41.19 | $41.47 (0.68%) | $41.81 | $41.12 | 615.90 K | $3.96 B |
| 03/23/2026 | $41.86 | $41.63 (-0.55%) | $42.77 | $41.57 | 799.20 K | $3.98 B |
| 03/20/2026 | $41.44 | $40.24 (-2.9%) | $41.45 | $39.69 | 1.09 M | $3.84 B |
| 03/19/2026 | $40.71 | $41.64 (2.28%) | $42.00 | $40.71 | 592.50 K | $3.98 B |
| 03/18/2026 | $41.15 | $41.29 (0.34%) | $42.07 | $41.15 | 683.30 K | $3.94 B |
| 03/17/2026 | $41.88 | $41.96 (0.19%) | $42.90 | $41.44 | 715.17 K | $4.01 B |
| 03/16/2026 | $41.35 | $41.32 (-0.07%) | $42.28 | $41.15 | 524.90 K | $3.95 B |
| 03/13/2026 | $42.21 | $40.88 (-3.15%) | $42.35 | $40.71 | 555.44 K | $3.90 B |
| 03/12/2026 | $42.21 | $41.86 (-0.83%) | $42.43 | $41.57 | 597.10 K | $4.00 B |
| 03/11/2026 | $42.43 | $43.28 (2%) | $43.31 | $42.11 | 522.52 K | $4.13 B |
| 03/10/2026 | $42.84 | $42.27 (-1.33%) | $43.52 | $42.04 | 680.31 K | $4.04 B |
| 03/09/2026 | $42.93 | $43.22 (0.68%) | $43.46 | $40.79 | 935.44 K | $4.13 B |
| 03/06/2026 | $44.09 | $43.54 (-1.25%) | $44.10 | $42.78 | 761.70 K | $4.16 B |
| 03/05/2026 | $44.42 | $45.27 (1.91%) | $45.51 | $44.39 | 512.85 K | $4.32 B |
| 03/04/2026 | $44.96 | $44.64 (-0.71%) | $44.96 | $43.62 | 735.94 K | $4.26 B |
| 03/03/2026 | $42.53 | $44.31 (4.19%) | $44.92 | $42.52 | 807.80 K | $4.23 B |
| 03/02/2026 | $42.98 | $43.11 (0.3%) | $44.47 | $42.57 | 1.11 M | $4.12 B |
| 02/27/2026 | $45.53 | $44.96 (-1.25%) | $45.91 | $44.22 | 1.22 M | $4.29 B |
| 02/26/2026 | $50.00 | $46.90 (-6.2%) | $50.98 | $46.25 | 1.48 M | $4.48 B |
| 02/25/2026 | $48.43 | $48.60 (0.35%) | $48.85 | $47.13 | 827.37 K | $4.64 B |
| 02/24/2026 | $47.28 | $47.79 (1.08%) | $48.32 | $46.73 | 692.70 K | $4.56 B |
| 02/23/2026 | $48.23 | $47.20 (-2.14%) | $48.44 | $46.04 | 589.45 K | $4.51 B |
| 02/20/2026 | $47.98 | $48.54 (1.17%) | $48.74 | $47.36 | 449.00 K | $4.64 B |
| 02/19/2026 | $48.53 | $48.17 (-0.74%) | $48.76 | $47.53 | 468.51 K | $4.60 B |
| 02/18/2026 | $47.43 | $48.53 (2.32%) | $49.44 | $47.43 | 822.21 K | $4.63 B |
| 02/17/2026 | $46.41 | $47.78 (2.95%) | $47.84 | $46.31 | 701.32 K | $4.56 B |
| 02/13/2026 | $45.69 | $46.22 (1.16%) | $46.50 | $44.99 | 746.50 K | $4.41 B |
| 02/12/2026 | $47.05 | $45.32 (-3.68%) | $48.68 | $44.96 | 997.92 K | $4.33 B |
| 02/11/2026 | $46.72 | $46.40 (-0.68%) | $47.54 | $46.15 | 1.13 M | $4.43 B |
| 02/10/2026 | $47.23 | $46.73 (-1.06%) | $47.94 | $46.71 | 2.63 M | $4.46 B |
| 02/09/2026 | $47.26 | $46.91 (-0.74%) | $47.65 | $46.84 | 606.41 K | $4.48 B |
| 02/06/2026 | $46.32 | $47.64 (2.85%) | $47.84 | $46.18 | 688.80 K | $4.55 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.
