Hilton Grand Vacations In... (HGV)
NYSE: HGV
· Real-Time Price · USD
43.72
0.25 (0.58%)
At close: Oct 03, 2025, 3:59 PM
43.73
0.02%
After-hours: Oct 03, 2025, 06:25 PM EDT
HGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.80 | 44.17 | 43.40 | 43.73 | 43.73 | 0.60% | 616,444 |
| Oct 2, 2025 | 42.49 | 43.48 | 42.28 | 43.47 | 43.47 | 2.91% | 648,800 |
| Oct 1, 2025 | 41.70 | 42.47 | 41.30 | 42.24 | 42.24 | 1.03% | 1,210,900 |
| Sep 30, 2025 | 43.10 | 43.10 | 41.20 | 41.81 | 41.81 | -3.49% | 1,457,107 |
| Sep 29, 2025 | 43.60 | 43.63 | 43.02 | 43.32 | 43.32 | -0.39% | 706,900 |
| Sep 26, 2025 | 43.05 | 43.57 | 43.00 | 43.49 | 43.49 | 1.38% | 498,700 |
| Sep 25, 2025 | 42.96 | 43.21 | 42.48 | 42.90 | 42.90 | -0.63% | 627,368 |
| Sep 24, 2025 | 43.84 | 43.95 | 42.87 | 43.17 | 43.17 | -1.08% | 499,000 |
| Sep 23, 2025 | 43.53 | 44.53 | 43.49 | 43.64 | 43.64 | 0.09% | 609,119 |
| Sep 22, 2025 | 44.18 | 44.18 | 43.50 | 43.60 | 43.60 | -2.09% | 649,200 |
| Sep 19, 2025 | 44.84 | 44.98 | 44.01 | 44.53 | 44.53 | -0.78% | 1,891,400 |
| Sep 18, 2025 | 44.97 | 45.48 | 44.50 | 44.88 | 44.88 | 0.31% | 800,813 |
| Sep 17, 2025 | 45.64 | 46.37 | 44.22 | 44.74 | 44.74 | -1.56% | 858,600 |
| Sep 16, 2025 | 45.62 | 45.71 | 44.77 | 45.45 | 45.45 | -0.22% | 632,400 |
| Sep 15, 2025 | 45.55 | 45.56 | 44.86 | 45.55 | 45.55 | 0.75% | 749,025 |
| Sep 12, 2025 | 45.96 | 46.00 | 45.16 | 45.21 | 45.21 | -2.23% | 655,348 |
| Sep 11, 2025 | 45.53 | 46.57 | 45.14 | 46.24 | 46.24 | 2.19% | 1,063,200 |
| Sep 10, 2025 | 47.04 | 47.39 | 45.22 | 45.25 | 45.25 | -4.27% | 1,171,334 |
| Sep 9, 2025 | 47.21 | 47.76 | 46.94 | 47.27 | 47.27 | -0.55% | 726,768 |
| Sep 8, 2025 | 47.13 | 47.53 | 46.66 | 47.53 | 47.53 | 0.87% | 716,000 |
Page 1 of 110