-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-2.82% -
3 MONTH PERFORMANCE
-6.28% -
6 MONTH PERFORMANCE
-19.11% -
YEAR-TO-DATE PERFORMANCE
-8.98% -
1 YEAR PERFORMANCE
-3.28%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $36.29 | $36.57 (0.77%) | $36.76 | $36.20 | 1.08 M | $3.78 B |
| 10/03/2024 | $35.25 | $35.48 (0.65%) | $35.53 | $34.46 | 1.30 M | $3.67 B |
| 10/02/2024 | $35.48 | $35.84 (1.01%) | $36.08 | $35.29 | 593,806 | $3.71 B |
| 10/01/2024 | $36.30 | $35.79 (-1.4%) | $36.35 | $35.27 | 1.24 M | $3.70 B |
| 09/30/2024 | $37.79 | $36.32 (-3.89%) | $37.92 | $35.99 | 1.48 M | $3.76 B |
| 09/27/2024 | $38.48 | $38.05 (-1.12%) | $38.56 | $37.79 | 976,200 | $3.93 B |
| 09/26/2024 | $37.61 | $37.87 (0.69%) | $38.09 | $37.35 | 640,509 | $3.92 B |
| 09/25/2024 | $38.16 | $37.08 (-2.83%) | $38.30 | $36.80 | 899,522 | $3.83 B |
| 09/24/2024 | $38.04 | $38.24 (0.53%) | $38.29 | $37.64 | 936,905 | $3.95 B |
| 09/23/2024 | $37.22 | $37.62 (1.07%) | $37.90 | $37.06 | 841,800 | $3.89 B |
| 09/20/2024 | $37.24 | $37.16 (-0.21%) | $37.24 | $36.59 | 2.04 M | $3.84 B |
| 09/19/2024 | $38.04 | $37.32 (-1.89%) | $38.27 | $37.15 | 1.12 M | $3.86 B |
| 09/18/2024 | $36.50 | $36.75 (0.68%) | $37.09 | $36.15 | 1.25 M | $3.80 B |
| 09/17/2024 | $37.11 | $37.10 (-0.03%) | $37.33 | $36.58 | 888,226 | $3.84 B |
| 09/16/2024 | $37.16 | $36.54 (-1.67%) | $37.38 | $36.38 | 481,200 | $3.78 B |
| 09/13/2024 | $36.26 | $36.93 (1.85%) | $37.26 | $36.26 | 954,500 | $3.82 B |
| 09/12/2024 | $35.68 | $35.93 (0.7%) | $36.31 | $35.43 | 1.09 M | $3.72 B |
| 09/11/2024 | $34.67 | $35.43 (2.19%) | $35.46 | $33.99 | 812,331 | $3.66 B |
| 09/10/2024 | $35.39 | $34.93 (-1.3%) | $35.71 | $34.03 | 756,158 | $3.61 B |
| 09/09/2024 | $36.50 | $35.40 (-3.01%) | $36.57 | $35.20 | 1.07 M | $3.66 B |
| 09/06/2024 | $37.81 | $36.48 (-3.52%) | $38.03 | $36.46 | 621,808 | $3.77 B |
| 09/05/2024 | $37.72 | $37.63 (-0.24%) | $37.72 | $36.91 | 740,400 | $3.89 B |
| 09/04/2024 | $37.86 | $37.59 (-0.71%) | $38.26 | $37.51 | 636,800 | $3.89 B |
| 09/03/2024 | $38.11 | $37.90 (-0.55%) | $38.74 | $37.81 | 897,900 | $3.92 B |
| 08/30/2024 | $38.41 | $38.58 (0.44%) | $38.81 | $38.00 | 661,611 | $3.99 B |
| 08/29/2024 | $38.41 | $38.17 (-0.62%) | $38.60 | $38.05 | 516,500 | $3.95 B |
| 08/28/2024 | $38.07 | $37.98 (-0.24%) | $38.23 | $37.55 | 552,900 | $3.93 B |
| 08/27/2024 | $38.05 | $38.25 (0.53%) | $38.65 | $37.90 | 534,208 | $3.96 B |
| 08/26/2024 | $38.75 | $38.23 (-1.34%) | $39.25 | $38.19 | 605,148 | $3.95 B |
| 08/23/2024 | $37.65 | $38.32 (1.78%) | $38.46 | $37.53 | 657,700 | $3.96 B |
| 08/22/2024 | $37.21 | $37.41 (0.54%) | $37.75 | $37.10 | 573,400 | $3.87 B |
| 08/21/2024 | $36.82 | $37.26 (1.2%) | $37.29 | $36.74 | 665,900 | $3.85 B |
| 08/20/2024 | $37.37 | $36.45 (-2.46%) | $37.57 | $36.41 | 753,100 | $3.77 B |
| 08/19/2024 | $36.75 | $37.58 (2.26%) | $37.60 | $36.70 | 956,800 | $3.89 B |
| 08/16/2024 | $36.40 | $36.61 (0.58%) | $36.83 | $36.00 | 715,000 | $3.79 B |
| 08/15/2024 | $36.19 | $36.40 (0.58%) | $36.81 | $35.70 | 909,400 | $3.76 B |
| 08/14/2024 | $35.38 | $35.26 (-0.34%) | $35.58 | $34.94 | 853,941 | $3.65 B |
| 08/13/2024 | $34.02 | $35.22 (3.53%) | $35.25 | $33.89 | 1.09 M | $3.64 B |
| 08/12/2024 | $34.39 | $33.97 (-1.22%) | $35.13 | $33.91 | 1.33 M | $3.51 B |
| 08/09/2024 | $35.08 | $34.57 (-1.45%) | $35.24 | $34.31 | 1.90 M | $3.57 B |
| 08/08/2024 | $33.40 | $35.51 (6.32%) | $35.90 | $33.21 | 2.74 M | $3.67 B |
| 08/07/2024 | $40.00 | $38.51 (-3.73%) | $40.00 | $38.26 | 868,215 | $3.98 B |
| 08/06/2024 | $37.88 | $39.36 (3.91%) | $40.00 | $37.56 | 875,842 | $4.07 B |
| 08/05/2024 | $37.24 | $37.82 (1.56%) | $39.06 | $37.24 | 1.47 M | $3.97 B |
| 08/02/2024 | $39.46 | $39.69 (0.58%) | $40.12 | $38.70 | 1.24 M | $4.17 B |
| 08/01/2024 | $42.94 | $41.01 (-4.49%) | $42.99 | $40.08 | 1.85 M | $4.31 B |
| 07/31/2024 | $43.41 | $43.21 (-0.46%) | $44.14 | $42.71 | 735,100 | $4.54 B |
| 07/30/2024 | $43.06 | $43.49 (1%) | $43.70 | $43.06 | 385,300 | $4.57 B |
| 07/29/2024 | $42.43 | $42.71 (0.66%) | $42.95 | $42.22 | 486,719 | $4.49 B |
| 07/26/2024 | $42.50 | $42.47 (-0.07%) | $42.71 | $41.74 | 691,200 | $4.46 B |
| 07/25/2024 | $40.97 | $41.85 (2.15%) | $42.32 | $40.53 | 769,000 | $4.40 B |
| 07/24/2024 | $43.14 | $41.01 (-4.94%) | $43.66 | $40.91 | 1.19 M | $4.31 B |
| 07/23/2024 | $43.18 | $43.87 (1.6%) | $44.12 | $43.18 | 478,100 | $4.61 B |
| 07/22/2024 | $43.50 | $43.47 (-0.07%) | $43.70 | $42.93 | 526,553 | $4.57 B |
| 07/19/2024 | $42.87 | $43.51 (1.49%) | $43.54 | $42.55 | 511,365 | $4.57 B |
| 07/18/2024 | $43.23 | $42.86 (-0.86%) | $44.99 | $42.84 | 656,371 | $4.50 B |
| 07/17/2024 | $43.75 | $43.65 (-0.23%) | $44.20 | $42.92 | 1.10 M | $4.59 B |
| 07/16/2024 | $43.12 | $44.17 (2.44%) | $44.30 | $42.99 | 874,905 | $4.64 B |
| 07/15/2024 | $42.38 | $42.87 (1.16%) | $43.05 | $42.15 | 648,097 | $4.51 B |
| 07/12/2024 | $42.43 | $42.18 (-0.59%) | $43.25 | $42.14 | 698,126 | $4.43 B |
| 07/11/2024 | $40.60 | $42.14 (3.79%) | $42.21 | $40.54 | 999,979 | $4.43 B |
| 07/10/2024 | $38.93 | $40.15 (3.13%) | $40.17 | $38.93 | 679,730 | $4.22 B |
| 07/09/2024 | $38.84 | $38.63 (-0.54%) | $39.30 | $38.60 | 467,899 | $4.06 B |
| 07/08/2024 | $39.31 | $39.03 (-0.71%) | $39.81 | $39.02 | 522,362 | $4.10 B |
| 07/05/2024 | $39.00 | $39.02 (0.05%) | $39.27 | $38.67 | 360,820 | $4.10 B |