Hilton Grand Vacations Inc.HGVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.17 | $46.27 | $44.85 | $46.11 | 711,100 |
| 1/30/2026 | $44.72 | $45.42 | $43.83 | $45.11 | 898,705 |
| 1/29/2026 | $44.33 | $45.21 | $44.21 | $44.91 | 619,633 |
| 1/28/2026 | $44.58 | $45.32 | $43.73 | $44.12 | 761,409 |
| 1/27/2026 | $45.38 | $45.51 | $44.36 | $44.56 | 585,438 |
| 1/26/2026 | $45.18 | $45.98 | $45.18 | $45.49 | 539,800 |
| 1/23/2026 | $46.57 | $46.65 | $45.20 | $45.36 | 647,504 |
| 1/22/2026 | $47.27 | $48.09 | $46.31 | $46.65 | 839,100 |
| 1/21/2026 | $45.34 | $47.08 | $45.11 | $46.65 | 738,625 |
| 1/20/2026 | $45.67 | $46.05 | $44.48 | $44.87 | 771,900 |
| 1/16/2026 | $47.23 | $47.95 | $45.98 | $46.71 | 897,358 |
| 1/15/2026 | $46.53 | $48.36 | $46.53 | $48.19 | 696,500 |
| 1/14/2026 | $48.11 | $48.27 | $47.20 | $47.43 | 678,801 |
| 1/13/2026 | $47.86 | $48.52 | $47.30 | $48.07 | 634,370 |
| 1/12/2026 | $47.29 | $48.25 | $47.28 | $47.72 | 561,428 |
| 1/9/2026 | $47.40 | $48.22 | $46.77 | $48.17 | 576,900 |
| 1/8/2026 | $45.64 | $47.45 | $45.64 | $47.07 | 827,748 |
| 1/7/2026 | $45.96 | $46.15 | $45.49 | $46.04 | 499,200 |
| 1/6/2026 | $45.63 | $46.41 | $44.77 | $46.40 | 850,800 |
| 1/5/2026 | $45.18 | $46.70 | $44.98 | $45.16 | 970,000 |
| 1/2/2026 | $44.91 | $46.12 | $44.56 | $45.49 | 731,704 |
| 12/31/2025 | $45.25 | $45.52 | $44.47 | $44.75 | 650,021 |
| 12/30/2025 | $44.99 | $45.45 | $44.91 | $45.24 | 611,540 |
| 12/29/2025 | $45.00 | $45.55 | $44.74 | $45.04 | 678,500 |
| 12/26/2025 | $45.05 | $45.27 | $44.60 | $45.22 | 493,400 |
| 12/24/2025 | $45.29 | $45.29 | $44.23 | $45.04 | 581,218 |
| 12/23/2025 | $44.95 | $45.06 | $44.23 | $44.67 | 758,300 |
| 12/22/2025 | $45.84 | $45.84 | $44.80 | $45.10 | 751,400 |
| 12/19/2025 | $44.52 | $45.72 | $44.52 | $45.34 | 1.32M |
| 12/18/2025 | $45.78 | $46.14 | $44.51 | $44.62 | 817,700 |
| 12/17/2025 | $44.53 | $46.47 | $44.53 | $45.20 | 994,600 |
| 12/16/2025 | $43.99 | $44.79 | $43.33 | $44.75 | 1.00M |
| 12/15/2025 | $44.41 | $44.41 | $42.70 | $43.63 | 1.00M |
| 12/12/2025 | $44.32 | $44.49 | $43.88 | $43.99 | 828,800 |
| 12/11/2025 | $43.09 | $44.37 | $41.86 | $43.93 | 780,800 |
| 12/10/2025 | $41.84 | $43.22 | $41.59 | $43.00 | 858,942 |
| 12/9/2025 | $41.27 | $42.20 | $41.27 | $41.82 | 501,800 |
| 12/8/2025 | $42.49 | $42.49 | $41.44 | $41.56 | 739,300 |
| 12/5/2025 | $42.28 | $42.76 | $41.96 | $42.36 | 971,400 |
| 12/4/2025 | $42.66 | $42.84 | $42.14 | $42.34 | 647,700 |
| 12/3/2025 | $41.95 | $42.92 | $41.81 | $42.87 | 658,300 |
| 12/2/2025 | $42.86 | $42.86 | $41.42 | $41.82 | 814,379 |
| 12/1/2025 | $42.44 | $43.21 | $42.27 | $42.37 | 685,119 |
| 11/28/2025 | $42.67 | $42.93 | $42.44 | $42.83 | 439,404 |
| 11/26/2025 | $41.76 | $42.99 | $41.76 | $42.54 | 788,815 |
| 11/25/2025 | $40.45 | $42.07 | $40.40 | $41.90 | 1.07M |
| 11/24/2025 | $39.36 | $40.54 | $39.14 | $40.26 | 1.06M |
| 11/21/2025 | $37.51 | $39.65 | $37.14 | $39.15 | 825,700 |
| 11/20/2025 | $37.70 | $38.42 | $36.79 | $36.99 | 760,526 |
| 11/19/2025 | $37.51 | $37.82 | $37.12 | $37.39 | 754,800 |
| 11/18/2025 | $37.42 | $38.11 | $37.33 | $37.36 | 777,300 |
| 11/17/2025 | $39.50 | $39.50 | $38.22 | $38.32 | 741,427 |
| 11/14/2025 | $39.12 | $39.58 | $38.48 | $39.37 | 1.03M |
| 11/13/2025 | $40.12 | $41.02 | $39.55 | $39.66 | 791,511 |
| 11/12/2025 | $39.53 | $40.52 | $39.21 | $40.39 | 878,437 |
| 11/11/2025 | $40.12 | $40.23 | $39.08 | $39.18 | 671,700 |
| 11/10/2025 | $40.41 | $41.09 | $39.84 | $40.12 | 832,048 |
| 11/7/2025 | $39.94 | $40.61 | $39.68 | $39.77 | 1.34M |
| 11/6/2025 | $40.78 | $41.39 | $39.09 | $39.72 | 1.16M |
| 11/5/2025 | $40.56 | $41.91 | $40.32 | $41.32 | 1.23M |