5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-5.24%
3 MONTH PERFORMANCE
+5.68%
6 MONTH PERFORMANCE
-2.02%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
-6.32%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $38.46 | $39.30 (2.18%) | $39.61 | $38.34 | 2.23 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 |
| 12/11/2024 | $41.46 | $40.89 (-1.37%) | $41.46 | $40.54 | 528,718 | $4.13 B |
| 12/10/2024 | $41.51 | $41.03 (-1.16%) | $41.51 | $40.44 | 629,724 | $4.14 B |
| 12/09/2024 | $41.96 | $41.23 (-1.74%) | $42.16 | $41.15 | 611,800 | $4.16 B |
| 12/06/2024 | $42.39 | $41.84 (-1.3%) | $42.39 | $41.52 | 554,525 | $4.23 B |
| 12/05/2024 | $42.18 | $41.94 (-0.57%) | $42.40 | $41.79 | 838,500 | $4.24 B |
| 12/04/2024 | $41.20 | $41.99 (1.92%) | $42.08 | $40.64 | 888,327 | $4.24 B |
| 12/03/2024 | $41.80 | $41.26 (-1.29%) | $41.80 | $41.19 | 1.17 M | $4.17 B |
| 12/02/2024 | $42.14 | $41.62 (-1.23%) | $42.31 | $41.32 | 950,400 | $4.20 B |
| 11/29/2024 | $41.96 | $42.39 (1.02%) | $42.59 | $41.90 | 832,400 | $4.28 B |
| 11/27/2024 | $41.78 | $41.74 (-0.1%) | $42.19 | $41.45 | 1.48 M | $4.22 B |
| 11/26/2024 | $42.40 | $41.64 (-1.79%) | $42.50 | $41.59 | 3.13 M | $4.21 B |
| 11/25/2024 | $42.68 | $44.26 (3.7%) | $44.30 | $42.68 | 784,700 | $4.47 B |
| 11/22/2024 | $41.51 | $42.18 (1.61%) | $42.29 | $41.51 | 591,618 | $4.26 B |
| 11/21/2024 | $40.93 | $41.44 (1.25%) | $41.74 | $40.48 | 753,100 | $4.19 B |
| 11/20/2024 | $40.66 | $40.78 (0.3%) | $41.00 | $40.12 | 746,300 | $4.12 B |
| 11/19/2024 | $40.85 | $40.81 (-0.1%) | $41.06 | $39.93 | 809,317 | $4.12 B |
| 11/18/2024 | $41.90 | $41.44 (-1.1%) | $42.23 | $41.40 | 645,300 | $4.19 B |
| 11/15/2024 | $42.99 | $41.85 (-2.65%) | $42.99 | $41.70 | 956,200 | $4.23 B |
| 11/14/2024 | $43.75 | $42.85 (-2.06%) | $44.09 | $42.44 | 735,504 | $4.33 B |
| 11/13/2024 | $43.36 | $43.72 (0.83%) | $43.80 | $43.11 | 707,000 | $4.42 B |
| 11/12/2024 | $42.06 | $43.19 (2.69%) | $43.23 | $42.06 | 837,782 | $4.36 B |
| 11/11/2024 | $42.73 | $42.42 (-0.73%) | $42.98 | $42.01 | 1.08 M | $4.28 B |
| 11/08/2024 | $41.68 | $42.57 (2.14%) | $42.67 | $41.11 | 872,905 | $4.40 B |
| 11/07/2024 | $40.00 | $41.59 (3.98%) | $43.39 | $39.08 | 1.71 M | $4.30 B |
| 11/06/2024 | $40.09 | $40.18 (0.22%) | $40.94 | $39.13 | 1.72 M | $4.15 B |
| 11/05/2024 | $37.48 | $37.67 (0.51%) | $37.78 | $37.28 | 527,700 | $3.90 B |
| 11/04/2024 | $37.35 | $37.53 (0.48%) | $37.83 | $37.22 | 545,008 | $3.88 B |
| 11/01/2024 | $37.17 | $37.44 (0.73%) | $38.10 | $37.15 | 688,807 | $3.87 B |
| 10/31/2024 | $38.04 | $36.88 (-3.05%) | $38.26 | $36.87 | 692,210 | $3.81 B |
| 10/30/2024 | $38.02 | $37.85 (-0.45%) | $38.77 | $37.80 | 490,200 | $3.91 B |
| 10/29/2024 | $37.98 | $38.28 (0.79%) | $38.34 | $37.85 | 558,700 | $3.96 B |
| 10/28/2024 | $38.51 | $38.38 (-0.34%) | $38.93 | $38.17 | 682,000 | $3.97 B |
| 10/25/2024 | $37.74 | $38.13 (1.03%) | $38.35 | $37.74 | 515,700 | $3.94 B |
| 10/24/2024 | $36.87 | $37.47 (1.63%) | $37.57 | $36.57 | 488,622 | $3.87 B |
| 10/23/2024 | $37.06 | $36.64 (-1.13%) | $37.30 | $36.33 | 718,849 | $3.79 B |
| 10/22/2024 | $37.67 | $37.00 (-1.78%) | $37.75 | $36.89 | 575,600 | $3.83 B |
| 10/21/2024 | $38.72 | $37.69 (-2.66%) | $38.86 | $37.67 | 556,943 | $3.90 B |
| 10/18/2024 | $39.12 | $38.77 (-0.89%) | $39.17 | $38.58 | 659,331 | $4.01 B |
| 10/17/2024 | $38.26 | $38.76 (1.31%) | $38.83 | $37.74 | 1.01 M | $4.01 B |
| 10/16/2024 | $36.77 | $38.08 (3.56%) | $38.09 | $36.70 | 953,630 | $3.94 B |
| 10/15/2024 | $35.60 | $36.25 (1.83%) | $36.54 | $35.60 | 1.05 M | $3.75 B |
| 10/14/2024 | $35.59 | $35.59 (0%) | $35.71 | $35.25 | 504,046 | $3.68 B |
| 10/11/2024 | $35.00 | $35.72 (2.06%) | $35.83 | $35.00 | 528,622 | $3.69 B |
| 10/10/2024 | $34.98 | $35.03 (0.14%) | $35.62 | $34.88 | 887,222 | $3.62 B |
| 10/09/2024 | $35.84 | $35.28 (-1.56%) | $36.24 | $35.25 | 583,800 | $3.65 B |
| 10/08/2024 | $36.21 | $35.85 (-0.99%) | $36.39 | $35.76 | 555,746 | $3.71 B |
| 10/07/2024 | $36.48 | $36.29 (-0.52%) | $36.84 | $36.00 | 839,900 | $3.75 B |
| 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 |