5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
-20.44%
6 MONTH PERFORMANCE
-11.18%
YEAR-TO-DATE PERFORMANCE
-13.68%
1 YEAR PERFORMANCE
-19.26%
Hilton Grand Vacations Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.14 | $33.63 (1.48%) | $33.70 | $32.28 | 1.46 M | $3.35 B |
| 04/29/2025 | $34.23 | $33.94 (-0.85%) | $34.42 | $33.60 | 912,300 | $3.43 B |
| 04/28/2025 | $34.54 | $34.27 (-0.78%) | $35.39 | $33.86 | 1.48 M | $3.46 B |
| 04/25/2025 | $34.37 | $34.46 (0.26%) | $34.71 | $34.04 | 749,604 | $3.48 B |
| 04/24/2025 | $33.59 | $34.50 (2.71%) | $34.61 | $33.21 | 792,500 | $3.48 B |
| 04/23/2025 | $35.00 | $33.74 (-3.6%) | $35.97 | $33.59 | 1.32 M | $3.41 B |
| 04/22/2025 | $33.29 | $33.37 (0.24%) | $33.58 | $32.48 | 1.15 M | $3.37 B |
| 04/21/2025 | $32.86 | $32.92 (0.18%) | $33.13 | $32.48 | 766,600 | $3.32 B |
| 04/17/2025 | $32.88 | $33.18 (0.91%) | $33.49 | $32.83 | 1.05 M | $3.35 B |
| 04/16/2025 | $32.82 | $32.86 (0.12%) | $33.20 | $31.94 | 1.46 M | $3.32 B |
| 04/15/2025 | $33.23 | $33.10 (-0.39%) | $33.77 | $32.81 | 1.16 M | $3.34 B |
| 04/14/2025 | $34.12 | $33.19 (-2.73%) | $34.12 | $32.10 | 1.47 M | $3.35 B |
| 04/11/2025 | $33.78 | $33.95 (0.5%) | $34.37 | $32.88 | 1.38 M | $3.43 B |
| 04/10/2025 | $35.26 | $33.96 (-3.69%) | $35.42 | $33.00 | 1.03 M | $3.43 B |
| 04/09/2025 | $31.38 | $36.49 (16.28%) | $36.77 | $30.59 | 2.22 M | $3.69 B |
| 04/08/2025 | $34.25 | $31.80 (-7.15%) | $34.71 | $31.19 | 2.07 M | $3.21 B |
| 04/07/2025 | $32.26 | $32.93 (2.08%) | $35.01 | $31.19 | 1.45 M | $3.33 B |
| 04/04/2025 | $32.87 | $33.63 (2.31%) | $34.07 | $31.19 | 1.99 M | $3.40 B |
| 04/03/2025 | $36.10 | $34.48 (-4.49%) | $36.10 | $34.10 | 1.62 M | $3.48 B |
| 04/02/2025 | $36.07 | $37.86 (4.96%) | $38.08 | $36.07 | 870,000 | $3.82 B |
| 04/01/2025 | $37.15 | $36.71 (-1.18%) | $37.16 | $36.08 | 997,847 | $3.71 B |
| 03/31/2025 | $36.70 | $37.41 (1.93%) | $37.64 | $36.12 | 899,827 | $3.78 B |
| 03/28/2025 | $37.62 | $37.37 (-0.66%) | $38.02 | $36.85 | 738,600 | $3.77 B |
| 03/27/2025 | $38.04 | $37.87 (-0.45%) | $38.54 | $37.27 | 795,642 | $3.82 B |
| 03/26/2025 | $38.98 | $38.38 (-1.54%) | $39.55 | $38.10 | 791,900 | $3.88 B |
| 03/25/2025 | $39.22 | $38.84 (-0.97%) | $39.79 | $38.69 | 1.05 M | $3.92 B |
| 03/24/2025 | $38.18 | $39.09 (2.38%) | $39.22 | $37.93 | 788,800 | $3.95 B |
| 03/21/2025 | $37.04 | $37.63 (1.59%) | $37.72 | $36.47 | 1.28 M | $3.80 B |
| 03/20/2025 | $37.53 | $37.73 (0.53%) | $38.39 | $37.51 | 808,700 | $3.81 B |
| 03/19/2025 | $36.29 | $38.15 (5.13%) | $38.54 | $36.27 | 864,033 | $3.85 B |
| 03/18/2025 | $36.70 | $36.23 (-1.28%) | $37.09 | $36.17 | 1.22 M | $3.66 B |
| 03/17/2025 | $34.92 | $36.80 (5.38%) | $37.13 | $34.90 | 1.18 M | $3.72 B |
| 03/14/2025 | $34.13 | $34.92 (2.31%) | $35.03 | $34.02 | 1.35 M | $3.53 B |
| 03/13/2025 | $35.44 | $33.70 (-4.91%) | $35.72 | $33.45 | 1.84 M | $3.40 B |
| 03/12/2025 | $36.12 | $35.59 (-1.47%) | $36.22 | $34.72 | 1.25 M | $3.59 B |
| 03/11/2025 | $37.60 | $35.91 (-4.49%) | $37.78 | $35.42 | 2.35 M | $3.63 B |
| 03/10/2025 | $40.06 | $37.53 (-6.32%) | $40.24 | $37.50 | 2.03 M | $3.79 B |
| 03/07/2025 | $40.58 | $40.48 (-0.25%) | $41.95 | $40.28 | 2.07 M | $4.09 B |
| 03/06/2025 | $41.30 | $40.48 (-1.99%) | $41.65 | $40.03 | 1.32 M | $4.09 B |
| 03/05/2025 | $41.27 | $41.76 (1.19%) | $41.84 | $40.78 | 819,000 | $4.22 B |
| 03/04/2025 | $41.79 | $41.00 (-1.89%) | $41.79 | $39.73 | 1.11 M | $4.14 B |
| 03/03/2025 | $43.16 | $42.47 (-1.6%) | $43.64 | $42.01 | 1.21 M | $4.29 B |
| 02/28/2025 | $42.90 | $42.90 (0%) | $43.02 | $41.68 | 934,300 | $4.33 B |
| 02/27/2025 | $43.83 | $42.50 (-3.03%) | $44.88 | $42.30 | 1.78 M | $4.29 B |
| 02/26/2025 | $40.82 | $40.51 (-0.76%) | $41.37 | $40.25 | 782,905 | $4.09 B |
| 02/25/2025 | $41.39 | $40.47 (-2.22%) | $41.52 | $40.01 | 981,633 | $4.09 B |
| 02/24/2025 | $41.33 | $41.17 (-0.39%) | $41.55 | $40.79 | 799,816 | $4.16 B |
| 02/21/2025 | $42.31 | $41.01 (-3.07%) | $42.62 | $40.95 | 899,300 | $4.14 B |
| 02/20/2025 | $42.83 | $41.99 (-1.96%) | $42.92 | $41.55 | 889,500 | $4.24 B |
| 02/19/2025 | $42.64 | $42.90 (0.61%) | $43.40 | $42.06 | 736,000 | $4.33 B |
| 02/18/2025 | $42.67 | $43.19 (1.22%) | $43.59 | $42.41 | 1.04 M | $4.36 B |
| 02/14/2025 | $42.98 | $42.72 (-0.6%) | $43.03 | $42.46 | 527,500 | $4.31 B |
| 02/13/2025 | $42.63 | $42.30 (-0.77%) | $42.63 | $41.42 | 615,900 | $4.27 B |
| 02/12/2025 | $40.70 | $42.17 (3.61%) | $42.29 | $40.70 | 579,000 | $4.26 B |
| 02/11/2025 | $40.67 | $41.44 (1.89%) | $41.62 | $40.61 | 830,400 | $4.19 B |
| 02/10/2025 | $41.96 | $41.30 (-1.57%) | $42.00 | $41.10 | 835,102 | $4.17 B |
| 02/07/2025 | $42.70 | $41.68 (-2.39%) | $42.70 | $41.54 | 646,400 | $4.21 B |
| 02/06/2025 | $41.35 | $42.59 (3%) | $42.87 | $41.25 | 484,200 | $4.30 B |
| 02/05/2025 | $41.11 | $41.18 (0.17%) | $41.85 | $40.71 | 530,000 | $4.16 B |
| 02/04/2025 | $40.84 | $40.85 (0.02%) | $41.18 | $40.63 | 503,317 | $4.13 B |
| 02/03/2025 | $40.03 | $40.74 (1.77%) | $41.12 | $39.47 | 746,900 | $4.11 B |
| 01/31/2025 | $42.05 | $41.20 (-2.02%) | $42.53 | $41.00 | 603,200 | $4.16 B |
| 01/30/2025 | $42.00 | $42.26 (0.62%) | $42.58 | $41.75 | 356,400 | $4.27 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.
