5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
-16.66%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.12 | $35.99 (-0.36%) | $36.22 | $34.72 | 629,866 | $3.55 B |
| 03/11/2025 | $37.60 | $35.91 (-4.49%) | $37.78 | $35.42 | 2.28 M | $3.63 B |
| 03/10/2025 | $40.06 | $37.53 (-6.32%) | $40.24 | $37.50 | 2.03 M | $3.79 B |
| 03/07/2025 | $40.58 | $40.48 (-0.25%) | $41.95 | $40.28 | 2.07 M | $4.09 B |
| 03/06/2025 | $41.30 | $40.48 (-1.99%) | $41.65 | $40.03 | 1.32 M | $4.09 B |
| 03/05/2025 | $41.27 | $41.76 (1.19%) | $41.84 | $40.78 | 819,000 | $4.22 B |
| 03/04/2025 | $41.79 | $41.00 (-1.89%) | $41.79 | $39.73 | 1.11 M | $4.14 B |
| 03/03/2025 | $43.16 | $42.47 (-1.6%) | $43.64 | $42.01 | 1.21 M | $4.29 B |
| 02/28/2025 | $42.90 | $42.90 (0%) | $43.02 | $41.68 | 934,300 | $4.33 B |
| 02/27/2025 | $43.83 | $42.50 (-3.03%) | $44.88 | $42.30 | 1.78 M | $4.29 B |
| 02/26/2025 | $40.82 | $40.51 (-0.76%) | $41.37 | $40.25 | 782,905 | $4.09 B |
| 02/25/2025 | $41.39 | $40.47 (-2.22%) | $41.52 | $40.01 | 981,633 | $4.09 B |
| 02/24/2025 | $41.33 | $41.17 (-0.39%) | $41.55 | $40.79 | 799,816 | $4.16 B |
| 02/21/2025 | $42.31 | $41.01 (-3.07%) | $42.62 | $40.95 | 899,300 | $4.14 B |
| 02/20/2025 | $42.83 | $41.99 (-1.96%) | $42.92 | $41.55 | 889,500 | $4.24 B |
| 02/19/2025 | $42.64 | $42.90 (0.61%) | $43.40 | $42.06 | 736,000 | $4.33 B |
| 02/18/2025 | $42.67 | $43.19 (1.22%) | $43.59 | $42.41 | 1.04 M | $4.36 B |
| 02/14/2025 | $42.98 | $42.72 (-0.6%) | $43.03 | $42.46 | 527,500 | $4.31 B |
| 02/13/2025 | $42.63 | $42.30 (-0.77%) | $42.63 | $41.42 | 615,900 | $4.27 B |
| 02/12/2025 | $40.70 | $42.17 (3.61%) | $42.29 | $40.70 | 579,000 | $4.26 B |
| 02/11/2025 | $40.67 | $41.44 (1.89%) | $41.62 | $40.61 | 830,400 | $4.19 B |
| 02/10/2025 | $41.96 | $41.30 (-1.57%) | $42.00 | $41.10 | 835,102 | $4.17 B |
| 02/07/2025 | $42.70 | $41.68 (-2.39%) | $42.70 | $41.54 | 646,400 | $4.21 B |
| 02/06/2025 | $41.35 | $42.59 (3%) | $42.87 | $41.25 | 484,200 | $4.30 B |
| 02/05/2025 | $41.11 | $41.18 (0.17%) | $41.85 | $40.71 | 530,000 | $4.16 B |
| 02/04/2025 | $40.84 | $40.85 (0.02%) | $41.18 | $40.63 | 503,317 | $4.13 B |
| 02/03/2025 | $40.03 | $40.74 (1.77%) | $41.12 | $39.47 | 746,900 | $4.11 B |
| 01/31/2025 | $42.05 | $41.20 (-2.02%) | $42.53 | $41.00 | 603,200 | $4.16 B |
| 01/30/2025 | $42.00 | $42.26 (0.62%) | $42.58 | $41.75 | 356,400 | $4.27 B |
| 01/29/2025 | $42.01 | $41.45 (-1.33%) | $42.31 | $41.25 | 404,436 | $4.19 B |
| 01/28/2025 | $41.80 | $42.07 (0.65%) | $42.50 | $41.60 | 464,622 | $4.25 B |
| 01/27/2025 | $41.14 | $41.98 (2.04%) | $42.61 | $40.99 | 575,244 | $4.24 B |
| 01/24/2025 | $41.22 | $41.23 (0.02%) | $41.56 | $40.96 | 531,500 | $4.16 B |
| 01/23/2025 | $40.57 | $41.50 (2.29%) | $41.55 | $40.49 | 438,308 | $4.19 B |
| 01/22/2025 | $41.39 | $40.86 (-1.28%) | $41.40 | $40.71 | 440,200 | $4.13 B |
| 01/21/2025 | $40.70 | $41.48 (1.92%) | $41.58 | $40.42 | 733,900 | $4.19 B |
| 01/17/2025 | $39.81 | $40.41 (1.51%) | $40.71 | $39.65 | 1.44 M | $4.08 B |
| 01/16/2025 | $39.47 | $39.24 (-0.58%) | $39.79 | $39.17 | 582,700 | $3.96 B |
| 01/15/2025 | $40.35 | $39.42 (-2.3%) | $40.35 | $39.33 | 681,700 | $3.98 B |
| 01/14/2025 | $38.39 | $39.08 (1.8%) | $39.37 | $38.39 | 839,732 | $3.95 B |
| 01/13/2025 | $37.64 | $38.15 (1.35%) | $38.19 | $37.62 | 1.14 M | $3.85 B |
| 01/10/2025 | $37.74 | $38.04 (0.79%) | $38.21 | $37.50 | 1.14 M | $3.84 B |
| 01/08/2025 | $38.16 | $38.34 (0.47%) | $38.75 | $37.90 | 1.00 M | $3.87 B |
| 01/07/2025 | $38.13 | $38.65 (1.36%) | $38.87 | $38.13 | 756,241 | $3.90 B |
| 01/06/2025 | $38.23 | $38.06 (-0.44%) | $39.19 | $37.99 | 1.63 M | $3.84 B |
| 01/03/2025 | $38.45 | $37.65 (-2.08%) | $38.60 | $37.58 | 1.57 M | $3.80 B |
| 01/02/2025 | $39.15 | $38.35 (-2.04%) | $39.35 | $38.19 | 558,823 | $3.87 B |
| 12/31/2024 | $39.23 | $38.95 (-0.71%) | $39.23 | $38.62 | 771,871 | $3.93 B |
| 12/30/2024 | $39.03 | $39.07 (0.1%) | $39.42 | $38.51 | 554,700 | $3.95 B |
| 12/27/2024 | $39.64 | $39.60 (-0.1%) | $39.85 | $39.01 | 639,431 | $4.00 B |
| 12/26/2024 | $39.53 | $39.98 (1.14%) | $40.07 | $39.45 | 731,128 | $4.04 B |
| 12/24/2024 | $39.37 | $39.92 (1.4%) | $39.92 | $39.08 | 209,300 | $4.03 B |
| 12/23/2024 | $39.12 | $39.28 (0.41%) | $39.38 | $38.79 | 556,800 | $3.97 B |
| 12/20/2024 | $38.46 | $39.30 (2.18%) | $39.61 | $38.34 | 2.54 M | $3.97 B |
| 12/19/2024 | $38.35 | $38.65 (0.78%) | $39.23 | $38.33 | 971,847 | $3.90 B |
| 12/18/2024 | $40.31 | $37.98 (-5.78%) | $40.43 | $37.74 | 1.22 M | $3.84 B |
| 12/17/2024 | $40.28 | $40.36 (0.2%) | $40.44 | $39.87 | 763,300 | $4.08 B |
| 12/16/2024 | $40.05 | $40.49 (1.1%) | $40.91 | $39.64 | 511,187 | $4.09 B |
| 12/13/2024 | $39.72 | $40.31 (1.49%) | $40.57 | $39.50 | 718,031 | $4.07 B |
| 12/12/2024 | $40.88 | $40.56 (-0.78%) | $41.35 | $40.43 | 1.56 M | $4.10 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.
