5 DAY PERFORMANCE
+12.49%
1 MONTH PERFORMANCE
+26.99%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
-6.97%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+4.65%
Hilton Grand Vacations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.81 | $43.84 (-2.16%) | $45.25 | $43.83 | 263.96 K | |
| 11/04/2026 | $43.01 | $43.76 (1.74%) | $44.12 | $42.09 | 2.03 M | $3.37 B |
| 11/03/2026 | $41.10 | $41.76 (1.61%) | $41.78 | $41.00 | 1.69 M | $3.21 B |
| 11/02/2026 | $38.51 | $41.00 (6.47%) | $41.47 | $38.29 | 3.00 M | $3.15 B |
| 10/30/2026 | $36.47 | $38.44 (5.4%) | $38.58 | $35.22 | 1.88 M | $2.96 B |
| 10/29/2026 | $36.00 | $35.71 (-0.81%) | $37.69 | $34.22 | 1.84 M | $2.75 B |
| 10/28/2026 | $35.40 | $35.53 (0.37%) | $35.87 | $35.03 | 1.75 M | $2.73 B |
| 10/27/2026 | $35.64 | $35.73 (0.25%) | $35.76 | $34.84 | 1.29 M | $2.75 B |
| 10/26/2026 | $35.87 | $35.72 (-0.42%) | $36.26 | $35.68 | 980.34 K | $2.75 B |
| 10/23/2026 | $35.91 | $35.89 (-0.06%) | $36.61 | $35.57 | 636.94 K | $2.92 B |
| 10/22/2026 | $36.40 | $37.08 (1.87%) | $37.27 | $35.57 | 1.28 M | $3.02 B |
| 10/21/2026 | $36.27 | $35.99 (-0.77%) | $36.55 | $35.39 | 930.70 K | $2.93 B |
| 10/20/2026 | $35.45 | $36.19 (2.09%) | $36.44 | $35.14 | 1.33 M | $2.95 B |
| 10/19/2026 | $35.20 | $35.28 (0.23%) | $35.58 | $34.95 | 740.90 K | $2.87 B |
| 10/16/2026 | $35.82 | $35.44 (-1.06%) | $36.88 | $35.39 | 981.60 K | $2.89 B |
| 10/15/2026 | $35.23 | $36.03 (2.27%) | $36.74 | $35.15 | 971.55 K | $2.94 B |
| 10/14/2026 | $34.62 | $34.69 (0.2%) | $34.96 | $34.37 | 982.06 K | $2.83 B |
| 10/13/2026 | $35.04 | $35.18 (0.4%) | $35.31 | $34.28 | 695.13 K | $2.87 B |
| 10/12/2026 | $34.85 | $34.54 (-0.89%) | $34.94 | $34.16 | 598.70 K | $2.81 B |
| 10/09/2026 | $34.63 | $34.53 (-0.29%) | $34.96 | $34.21 | 527.10 K | $2.81 B |
| 10/08/2026 | $34.07 | $34.56 (1.44%) | $34.93 | $34.07 | 889.81 K | $2.82 B |
| 10/07/2026 | $34.34 | $34.59 (0.73%) | $34.80 | $34.18 | 714.10 K | $2.82 B |
| 10/06/2026 | $34.36 | $34.73 (1.08%) | $35.24 | $34.31 | 848.32 K | $2.83 B |
| 10/05/2026 | $35.05 | $34.05 (-2.85%) | $35.21 | $33.99 | 1.20 M | $2.77 B |
| 10/02/2026 | $35.36 | $34.86 (-1.41%) | $35.55 | $34.77 | 900.70 K | $2.84 B |
| 10/01/2026 | $34.79 | $34.83 (0.11%) | $35.04 | $34.01 | 1.45 M | $2.84 B |
| 09/30/2026 | $35.90 | $34.66 (-3.45%) | $35.99 | $34.31 | 1.01 M | $2.82 B |
| 09/29/2026 | $36.37 | $35.78 (-1.62%) | $36.68 | $35.35 | 2.00 M | $2.92 B |
| 09/28/2026 | $35.44 | $35.94 (1.41%) | $35.95 | $35.07 | 1.76 M | $2.93 B |
| 09/25/2026 | $35.20 | $35.77 (1.62%) | $35.87 | $34.83 | 759.94 K | $2.91 B |
| 09/24/2026 | $35.38 | $35.08 (-0.85%) | $35.91 | $34.61 | 743.40 K | $2.86 B |
| 09/23/2026 | $35.47 | $35.60 (0.37%) | $36.45 | $35.05 | 1.21 M | $2.90 B |
| 09/22/2026 | $36.64 | $35.57 (-2.92%) | $37.26 | $35.06 | 1.39 M | $2.90 B |
| 09/21/2026 | $35.78 | $35.56 (-0.61%) | $35.99 | $34.95 | 1.67 M | $2.90 B |
| 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 |
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.
