5 DAY PERFORMANCE
-16.93%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
+7.46%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-3.37%
1 YEAR PERFORMANCE
+9.03%
Hilton Grand Vacations Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $52.54 | $52.08 (-0.88%) | $53.12 | $51.67 | 2.13 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 |
| 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 | $3.76 B |
| 04/23/2026 | $47.75 | $46.07 (-3.52%) | $47.79 | $45.46 | 538.70 K | $3.75 B |
| 04/22/2026 | $48.69 | $46.55 (-4.4%) | $48.78 | $46.36 | 875.95 K | $3.79 B |
| 04/21/2026 | $49.30 | $48.40 (-1.83%) | $49.97 | $48.02 | 887.45 K | $3.94 B |
| 04/20/2026 | $48.66 | $49.26 (1.23%) | $49.33 | $48.40 | 918.00 K | $4.01 B |
| 04/17/2026 | $47.34 | $49.02 (3.55%) | $49.26 | $46.76 | 1.10 M | $3.99 B |
| 04/16/2026 | $46.67 | $46.01 (-1.41%) | $47.50 | $45.92 | 695.66 K | $3.75 B |
| 04/15/2026 | $47.54 | $47.38 (-0.34%) | $47.76 | $46.91 | 566.90 K | $3.86 B |
| 04/14/2026 | $46.80 | $47.58 (1.67%) | $47.92 | $46.61 | 857.60 K | $3.88 B |
| 04/13/2026 | $44.37 | $46.54 (4.89%) | $46.54 | $44.14 | 787.00 K | $3.79 B |
| 04/10/2026 | $45.67 | $44.92 (-1.64%) | $45.67 | $44.76 | 567.61 K | $3.66 B |
| 04/09/2026 | $42.73 | $45.16 (5.69%) | $45.22 | $42.73 | 981.42 K | $3.68 B |
| 04/08/2026 | $42.75 | $43.06 (0.73%) | $44.25 | $42.40 | 1.11 M | $3.51 B |
| 04/07/2026 | $41.67 | $41.46 (-0.5%) | $41.77 | $41.09 | 637.32 K | $3.38 B |
| 04/06/2026 | $40.26 | $41.73 (3.65%) | $41.81 | $40.11 | 567.24 K | $3.40 B |
| 04/02/2026 | $39.68 | $40.49 (2.04%) | $41.06 | $39.27 | 605.40 K | $3.30 B |
| 04/01/2026 | $39.44 | $40.46 (2.59%) | $40.90 | $39.13 | 987.12 K | $3.30 B |
| 03/31/2026 | $38.10 | $39.12 (2.68%) | $39.43 | $37.47 | 1.09 M | $3.19 B |
| 03/30/2026 | $38.18 | $37.66 (-1.36%) | $38.46 | $37.46 | 869.13 K | $3.07 B |
| 03/27/2026 | $39.97 | $37.88 (-5.23%) | $40.34 | $37.72 | 976.26 K | $3.09 B |
| 03/26/2026 | $40.39 | $40.36 (-0.07%) | $40.61 | $40.00 | 743.82 K | $3.29 B |
| 03/25/2026 | $42.17 | $40.66 (-3.58%) | $42.17 | $40.38 | 546.21 K | $3.31 B |
| 03/24/2026 | $41.19 | $41.47 (0.68%) | $41.81 | $41.12 | 615.90 K | $3.38 B |
| 03/23/2026 | $41.86 | $41.63 (-0.55%) | $42.77 | $41.57 | 799.20 K | $3.39 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.
