Hilton Grand Vacations Inc. Common Stock (NY:HGV)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	42.21	42.35	40.71	40.88	555,436	-0.98(-2.34%)
Mar 12, 2026	42.21	42.43	41.57	41.86	597,076	-1.42(-3.28%)
Mar 11, 2026	42.43	43.31	42.11	43.28	522,517	+1.01(+2.39%)
Mar 10, 2026	42.84	43.52	42.03	42.27	680,306	-0.95(-2.20%)
Mar 09, 2026	42.93	43.46	40.79	43.22	935,444	-0.32(-0.73%)
Mar 06, 2026	44.09	44.10	42.77	43.54	761,679	-1.73(-3.82%)
Mar 05, 2026	44.42	45.51	44.39	45.27	512,847	+0.63(+1.41%)
Mar 04, 2026	44.96	44.96	43.62	44.64	735,935	+0.33(+0.74%)
Mar 03, 2026	42.53	44.92	42.52	44.31	807,767	+1.20(+2.78%)
Mar 02, 2026	42.98	44.47	42.57	43.11	1,112,507	-1.85(-4.11%)
Feb 27, 2026	45.53	45.91	44.22	44.96	1,221,388	-1.94(-4.14%)
Feb 26, 2026	50.00	50.98	46.25	46.90	1,477,675	-1.70(-3.50%)
Feb 25, 2026	48.43	48.85	47.13	48.60	827,364	+0.81(+1.69%)
Feb 24, 2026	47.28	48.32	46.73	47.79	692,696	+0.59(+1.25%)
Feb 23, 2026	48.23	48.44	46.04	47.20	589,445	-1.34(-2.76%)
Feb 20, 2026	47.98	48.74	47.36	48.54	448,973	+0.37(+0.77%)
Feb 19, 2026	48.53	48.76	47.53	48.17	468,513	-0.36(-0.74%)
Feb 18, 2026	47.43	49.44	47.43	48.53	822,208	+0.75(+1.57%)
Feb 17, 2026	46.41	47.84	46.30	47.78	701,319	+1.56(+3.38%)
Feb 13, 2026	45.69	46.50	44.99	46.22	746,452	+0.90(+1.99%)
Feb 12, 2026	47.05	48.68	44.96	45.32	997,922	-1.08(-2.33%)
Feb 11, 2026	46.72	47.54	46.15	46.40	1,133,446	-0.33(-0.71%)
Feb 10, 2026	47.23	47.94	46.71	46.73	2,631,126	-0.18(-0.38%)
Feb 09, 2026	47.26	47.65	46.84	46.91	606,402	-0.73(-1.53%)
Feb 06, 2026	46.32	47.84	46.18	47.64	688,779	+1.39(+3.01%)
Feb 05, 2026	46.92	47.47	45.79	46.25	801,161	-0.53(-1.13%)
Feb 04, 2026	45.94	47.77	45.94	46.78	1,049,183	+1.50(+3.31%)
Feb 03, 2026	46.00	46.87	44.59	45.28	636,322	-0.83(-1.80%)
Feb 02, 2026	45.17	46.27	44.84	46.11	711,098	+1.00(+2.22%)
Jan 30, 2026	44.72	45.42	43.83	45.11	898,705	+0.20(+0.45%)
Jan 29, 2026	44.33	45.21	44.20	44.91	619,633	+0.79(+1.79%)
Jan 28, 2026	44.58	45.32	43.73	44.12	761,409	-0.44(-0.99%)
Jan 27, 2026	45.38	45.51	44.36	44.56	585,438	-0.93(-2.04%)
Jan 26, 2026	45.18	45.98	45.18	45.49	539,800	+0.13(+0.29%)
Jan 23, 2026	46.57	46.65	45.20	45.36	647,504	-1.29(-2.77%)
Jan 22, 2026	47.27	48.09	46.30	46.65	839,096	+0.00(+0.00%)
Jan 21, 2026	45.34	47.08	45.10	46.65	738,625	+1.78(+3.97%)
Jan 20, 2026	45.67	46.05	44.48	44.87	771,872	-1.84(-3.94%)
Jan 16, 2026	47.23	47.95	45.98	46.71	897,358	-1.48(-3.07%)
Jan 15, 2026	46.53	48.35	46.53	48.19	696,466	+0.76(+1.60%)
Jan 14, 2026	48.11	48.27	47.20	47.43	678,801	-0.64(-1.33%)
Jan 13, 2026	47.86	48.52	47.30	48.07	634,370	+0.35(+0.73%)
Jan 12, 2026	47.29	48.25	47.28	47.72	561,428	-0.45(-0.93%)
Jan 09, 2026	47.40	48.22	46.77	48.17	576,887	+1.10(+2.34%)
Jan 08, 2026	45.64	47.45	45.64	47.07	827,747	+1.03(+2.24%)
Jan 07, 2026	45.96	46.15	45.49	46.04	499,190	-0.36(-0.78%)
Jan 06, 2026	45.63	46.41	44.77	46.40	850,757	+1.24(+2.75%)
Jan 05, 2026	45.18	46.70	44.98	45.16	969,972	-0.33(-0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.