5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-1.46%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-13.69%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+6.15%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $45.38 | $44.57 (-1.78%) | $45.38 | $44.36 | 155.61 K | $4.27 B |
| 01/26/2026 | $45.18 | $45.49 (0.69%) | $45.98 | $45.18 | 539.80 K | $4.34 B |
| 01/23/2026 | $46.57 | $45.36 (-2.6%) | $46.65 | $45.20 | 647.50 K | $4.33 B |
| 01/22/2026 | $47.27 | $46.65 (-1.31%) | $48.09 | $46.31 | 839.10 K | $4.46 B |
| 01/21/2026 | $45.34 | $46.65 (2.89%) | $47.08 | $45.11 | 738.63 K | $4.46 B |
| 01/20/2026 | $45.67 | $44.87 (-1.75%) | $46.05 | $44.48 | 771.90 K | $4.29 B |
| 01/16/2026 | $47.23 | $46.71 (-1.1%) | $47.95 | $45.98 | 897.36 K | $4.46 B |
| 01/15/2026 | $46.53 | $48.19 (3.57%) | $48.36 | $46.53 | 696.50 K | $4.60 B |
| 01/14/2026 | $48.11 | $47.43 (-1.41%) | $48.27 | $47.20 | 678.80 K | $4.53 B |
| 01/13/2026 | $47.86 | $48.07 (0.44%) | $48.52 | $47.30 | 634.37 K | $4.59 B |
| 01/12/2026 | $47.29 | $47.72 (0.91%) | $48.25 | $47.28 | 561.43 K | $4.56 B |
| 01/09/2026 | $47.40 | $48.17 (1.62%) | $48.22 | $46.77 | 576.90 K | $4.60 B |
| 01/08/2026 | $45.64 | $47.07 (3.13%) | $47.45 | $45.64 | 827.75 K | $4.50 B |
| 01/07/2026 | $45.96 | $46.04 (0.17%) | $46.15 | $45.49 | 499.20 K | $4.40 B |
| 01/06/2026 | $45.63 | $46.40 (1.69%) | $46.41 | $44.77 | 850.80 K | $4.43 B |
| 01/05/2026 | $45.18 | $45.16 (-0.04%) | $46.70 | $44.98 | 970.00 K | $4.31 B |
| 01/02/2026 | $44.91 | $45.49 (1.29%) | $46.12 | $44.56 | 731.70 K | $4.34 B |
| 12/31/2025 | $45.25 | $44.75 (-1.1%) | $45.52 | $44.47 | 650.02 K | $4.27 B |
| 12/30/2025 | $44.99 | $45.24 (0.56%) | $45.45 | $44.91 | 611.54 K | $4.32 B |
| 12/29/2025 | $45.00 | $45.04 (0.09%) | $45.55 | $44.74 | 678.50 K | $4.30 B |
| 12/26/2025 | $45.05 | $45.22 (0.38%) | $45.27 | $44.60 | 493.40 K | $4.32 B |
| 12/24/2025 | $45.29 | $45.04 (-0.55%) | $45.29 | $44.23 | 581.22 K | $4.30 B |
| 12/23/2025 | $44.95 | $44.67 (-0.62%) | $45.06 | $44.23 | 758.30 K | $4.27 B |
| 12/22/2025 | $45.84 | $45.10 (-1.61%) | $45.84 | $44.80 | 751.40 K | $4.31 B |
| 12/19/2025 | $44.52 | $45.34 (1.84%) | $45.72 | $44.52 | 1.32 M | $4.33 B |
| 12/18/2025 | $45.78 | $44.62 (-2.53%) | $46.14 | $44.51 | 817.70 K | $4.26 B |
| 12/17/2025 | $44.53 | $45.20 (1.5%) | $46.47 | $44.53 | 994.60 K | $4.32 B |
| 12/16/2025 | $43.99 | $44.75 (1.73%) | $44.79 | $43.33 | 1.00 M | $4.27 B |
| 12/15/2025 | $44.41 | $43.63 (-1.76%) | $44.41 | $42.70 | 1.00 M | $4.17 B |
| 12/12/2025 | $44.32 | $43.99 (-0.74%) | $44.49 | $43.88 | 828.80 K | $4.20 B |
| 12/11/2025 | $43.09 | $43.93 (1.95%) | $44.37 | $41.86 | 780.80 K | $4.20 B |
| 12/10/2025 | $41.84 | $43.00 (2.77%) | $43.22 | $41.59 | 858.94 K | $4.11 B |
| 12/09/2025 | $41.27 | $41.82 (1.33%) | $42.20 | $41.27 | 501.80 K | $3.99 B |
| 12/08/2025 | $42.49 | $41.56 (-2.19%) | $42.49 | $41.44 | 739.30 K | $3.97 B |
| 12/05/2025 | $42.28 | $42.36 (0.19%) | $42.76 | $41.96 | 971.40 K | $4.05 B |
| 12/04/2025 | $42.66 | $42.34 (-0.75%) | $42.84 | $42.14 | 647.70 K | $4.04 B |
| 12/03/2025 | $41.95 | $42.87 (2.19%) | $42.92 | $41.81 | 658.30 K | $4.09 B |
| 12/02/2025 | $42.86 | $41.82 (-2.43%) | $42.86 | $41.42 | 814.38 K | $3.99 B |
| 12/01/2025 | $42.44 | $42.37 (-0.16%) | $43.21 | $42.27 | 685.12 K | $4.05 B |
| 11/28/2025 | $42.67 | $42.83 (0.37%) | $42.93 | $42.44 | 439.40 K | $4.09 B |
| 11/26/2025 | $41.76 | $42.54 (1.87%) | $42.99 | $41.76 | 788.82 K | $4.06 B |
| 11/25/2025 | $40.45 | $41.90 (3.58%) | $42.07 | $40.40 | 1.07 M | $4.00 B |
| 11/24/2025 | $39.36 | $40.26 (2.29%) | $40.54 | $39.14 | 1.07 M | $3.84 B |
| 11/21/2025 | $37.51 | $39.15 (4.37%) | $39.65 | $37.14 | 825.70 K | $3.74 B |
| 11/20/2025 | $37.70 | $36.99 (-1.88%) | $38.42 | $36.79 | 760.53 K | $3.53 B |
| 11/19/2025 | $37.51 | $37.39 (-0.32%) | $37.82 | $37.12 | 754.80 K | $3.57 B |
| 11/18/2025 | $37.42 | $37.36 (-0.16%) | $38.11 | $37.33 | 777.30 K | $3.57 B |
| 11/17/2025 | $39.50 | $38.32 (-2.99%) | $39.50 | $38.22 | 741.43 K | $3.66 B |
| 11/14/2025 | $39.12 | $39.37 (0.64%) | $39.58 | $38.48 | 1.03 M | $3.76 B |
| 11/13/2025 | $40.12 | $39.66 (-1.15%) | $41.02 | $39.55 | 791.51 K | $3.79 B |
| 11/12/2025 | $39.53 | $40.39 (2.18%) | $40.52 | $39.21 | 878.44 K | $3.86 B |
| 11/11/2025 | $40.12 | $39.18 (-2.34%) | $40.23 | $39.08 | 671.70 K | $3.74 B |
| 11/10/2025 | $40.41 | $40.12 (-0.72%) | $41.09 | $39.84 | 832.05 K | $3.83 B |
| 11/07/2025 | $39.94 | $39.77 (-0.43%) | $40.61 | $39.68 | 1.34 M | $3.80 B |
| 11/06/2025 | $40.78 | $39.72 (-2.6%) | $41.39 | $39.09 | 1.16 M | $3.79 B |
| 11/05/2025 | $40.56 | $41.32 (1.87%) | $41.91 | $40.32 | 1.23 M | $3.95 B |
| 11/04/2025 | $41.20 | $40.59 (-1.48%) | $41.90 | $40.56 | 928.44 K | $3.88 B |
| 11/03/2025 | $41.39 | $41.85 (1.11%) | $42.30 | $41.16 | 777.70 K | $4.00 B |
| 10/31/2025 | $41.26 | $41.45 (0.46%) | $41.56 | $40.72 | 1.52 M | $3.96 B |
| 10/30/2025 | $40.82 | $41.22 (0.98%) | $42.77 | $40.72 | 2.58 M | $3.94 B |
| 10/29/2025 | $44.14 | $44.16 (0.05%) | $45.08 | $43.75 | 1.27 M | $4.22 B |
| 10/28/2025 | $45.31 | $44.17 (-2.52%) | $45.31 | $43.74 | 739.93 K | $4.22 B |
| 10/27/2025 | $45.74 | $45.62 (-0.26%) | $46.21 | $44.95 | 1.11 M | $4.36 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.
