Hilton Grand Vacations Inc (HGV) Historical Stock Data
45.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGV is up 0.30% a day on average. There have been 15 days where Hilton Grand Vacations Inc closed green and 15 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.29 | 45.04 | ↓$0.25 (-0.55%) | 44.23 | 45.29 | 581.22K |
| 2025-12-23 | 44.95 | 44.67 | ↓$0.28 (-0.62%) | 44.23 | 45.06 | 758.27K |
| 2025-12-22 | 45.84 | 45.10 | ↓$0.74 (-1.61%) | 44.80 | 45.84 | 751.38K |
| 2025-12-19 | 44.52 | 45.34 | ↑$0.82 (1.84%) | 44.52 | 45.72 | 1.32M |
| 2025-12-18 | 45.78 | 44.62 | ↓$1.16 (-2.53%) | 44.51 | 46.14 | 817.65K |
| 2025-12-17 | 44.53 | 45.20 | ↑$0.67 (1.50%) | 44.53 | 46.47 | 0.99M |
| 2025-12-16 | 43.99 | 44.75 | ↑$0.76 (1.73%) | 43.33 | 44.79 | 1M |
| 2025-12-15 | 44.41 | 43.63 | ↓$0.78 (-1.76%) | 42.70 | 44.41 | 1M |
| 2025-12-12 | 44.32 | 43.99 | ↓$0.33 (-0.74%) | 43.88 | 44.49 | 828.76K |
| 2025-12-11 | 43.09 | 43.93 | ↑$0.84 (1.95%) | 41.86 | 44.37 | 780.78K |
| 2025-12-10 | 41.84 | 43.00 | ↑$1.16 (2.77%) | 41.59 | 43.22 | 858.94K |
| 2025-12-09 | 41.27 | 41.82 | ↑$0.55 (1.33%) | 41.27 | 42.20 | 501.80K |
| 2025-12-08 | 42.49 | 41.56 | ↓$0.93 (-2.19%) | 41.44 | 42.49 | 739.30K |
| 2025-12-05 | 42.28 | 42.36 | ↑$0.08 (0.19%) | 41.96 | 42.76 | 0.97M |
| 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 |
Create an account or log in to view more rows.
$HGV almost time for the running
$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