Hilton Grand Vacations Inc (HGV) Historical Stock Data
42.34 ↓0.53 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGV is down -0.03% a day on average. There have been 13 days where Hilton Grand Vacations Inc closed green and 17 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 42.66 | 42.34 | ↓$0.32 (-0.75%) | 42.14 | 42.84 | 647.66K |
| 2025-12-03 | 41.95 | 42.87 | ↑$0.92 (2.19%) | 41.81 | 42.92 | 658.27K |
| 2025-12-02 | 42.86 | 41.82 | ↓$1.04 (-2.43%) | 41.42 | 42.86 | 814.38K |
| 2025-12-01 | 42.44 | 42.37 | ↓$0.07 (-0.16%) | 42.27 | 43.21 | 685.12K |
| 2025-11-28 | 42.67 | 42.83 | ↑$0.16 (0.37%) | 42.44 | 42.93 | 439.40K |
| 2025-11-26 | 41.76 | 42.54 | ↑$0.78 (1.87%) | 41.76 | 42.99 | 788.82K |
| 2025-11-25 | 40.45 | 41.90 | ↑$1.45 (3.58%) | 40.40 | 42.07 | 1.07M |
| 2025-11-24 | 39.36 | 40.26 | ↑$0.90 (2.29%) | 39.14 | 40.54 | 1.06M |
| 2025-11-21 | 37.51 | 39.15 | ↑$1.64 (4.37%) | 37.14 | 39.65 | 825.66K |
| 2025-11-20 | 37.70 | 36.99 | ↓$0.71 (-1.88%) | 36.79 | 38.42 | 760.49K |
| 2025-11-19 | 37.51 | 37.39 | ↓$0.12 (-0.32%) | 37.12 | 37.82 | 754.75K |
| 2025-11-18 | 37.42 | 37.36 | ↓$0.06 (-0.16%) | 37.33 | 38.11 | 777.27K |
| 2025-11-17 | 39.50 | 38.32 | ↓$1.18 (-2.99%) | 38.22 | 39.50 | 741.43K |
| 2025-11-14 | 39.12 | 39.37 | ↑$0.25 (0.65%) | 38.48 | 39.58 | 1.03M |
| 2025-11-13 | 40.12 | 39.66 | ↓$0.46 (-1.15%) | 39.55 | 41.02 | 791.51K |
| 2025-11-12 | 39.53 | 40.39 | ↑$0.86 (2.18%) | 39.21 | 40.52 | 878.44K |
| 2025-11-11 | 40.12 | 39.18 | ↓$0.94 (-2.34%) | 39.08 | 40.23 | 671.69K |
| 2025-11-10 | 40.41 | 40.12 | ↓$0.29 (-0.72%) | 39.84 | 41.09 | 832.05K |
| 2025-11-07 | 39.94 | 39.77 | ↓$0.17 (-0.43%) | 39.68 | 40.61 | 1.34M |
| 2025-11-06 | 40.78 | 39.72 | ↓$1.06 (-2.60%) | 39.09 | 41.39 | 1.16M |
| 2025-11-05 | 40.56 | 41.32 | ↑$0.76 (1.87%) | 40.32 | 41.91 | 1.23M |
| 2025-11-04 | 41.20 | 40.59 | ↓$0.61 (-1.48%) | 40.56 | 41.90 | 0.93M |
| 2025-11-03 | 41.39 | 41.85 | ↑$0.46 (1.11%) | 41.16 | 42.30 | 777.70K |
| 2025-10-31 | 41.26 | 41.45 | ↑$0.19 (0.46%) | 40.72 | 41.56 | 1.52M |
| 2025-10-30 | 40.82 | 41.22 | ↑$0.40 (0.98%) | 40.72 | 42.77 | 2.58M |
| 2025-10-29 | 44.14 | 44.16 | ↑$0.02 (0.05%) | 43.75 | 45.08 | 1.27M |
| 2025-10-28 | 45.31 | 44.17 | ↓$1.14 (-2.52%) | 43.74 | 45.31 | 739.93K |
| 2025-10-27 | 45.74 | 45.62 | ↓$0.12 (-0.26%) | 44.95 | 46.21 | 1.11M |
| 2025-10-24 | 45.70 | 45.27 | ↓$0.43 (-0.94%) | 44.90 | 45.90 | 685.54K |
| 2025-10-23 | 45.97 | 45.18 | ↓$0.79 (-1.72%) | 45.14 | 45.97 | 711.60K |
Create an account or log in to view more rows.
$HGV I love this stonk!
$HGV I already know
tomorrow the bulls going to say "next week" just like every week.
$HGV is it time?
$HGV looking ready to breakout soon.
$HGV what a horse shit show!
$HGV we back boys
$HGV Price target here?
$HGV oversold
$HGV here to raid
$HGV How can this stock move so little? Damn