Hilton Grand Vacations Inc (HGV) Historical Stock Data
38.97 ↓0.19 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGV is up 0.66% a day on average. There have been 17 days where Hilton Grand Vacations Inc closed green and 13 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 39.08 | 38.97 | ↓$0.11 (-0.28%) | 38.72 | 39.31 | 636.35K |
| 2025-05-08 | 38.75 | 39.16 | ↑$0.41 (1.06%) | 38.49 | 39.66 | 736.09K |
| 2025-05-07 | 37.97 | 38.05 | ↑$0.08 (0.21%) | 37.91 | 38.67 | 752.25K |
| 2025-05-06 | 38.05 | 37.81 | ↓$0.24 (-0.63%) | 37.40 | 38.50 | 0.92M |
| 2025-05-05 | 38.43 | 38.42 | ↓$0.01 (-0.03%) | 38.32 | 39.08 | 0.92M |
| 2025-05-02 | 37.84 | 38.96 | ↑$1.12 (2.96%) | 37.57 | 39.08 | 1.24M |
| 2025-05-01 | 34.05 | 36.77 | ↑$2.72 (7.99%) | 33.81 | 37.34 | 2.61M |
| 2025-04-30 | 33.14 | 33.63 | ↑$0.49 (1.48%) | 32.29 | 33.70 | 1.46M |
| 2025-04-29 | 34.23 | 33.94 | ↓$0.29 (-0.85%) | 33.60 | 34.43 | 0.91M |
| 2025-04-28 | 34.54 | 34.27 | ↓$0.27 (-0.78%) | 33.86 | 35.39 | 1.48M |
| 2025-04-25 | 34.37 | 34.46 | ↑$0.09 (0.26%) | 34.04 | 34.71 | 749.60K |
| 2025-04-24 | 33.59 | 34.50 | ↑$0.91 (2.71%) | 33.21 | 34.61 | 792.46K |
| 2025-04-23 | 35.00 | 33.75 | ↓$1.25 (-3.57%) | 33.59 | 35.97 | 1.32M |
| 2025-04-22 | 33.29 | 33.37 | ↑$0.08 (0.24%) | 32.48 | 33.58 | 1.15M |
| 2025-04-21 | 32.86 | 32.92 | ↑$0.06 (0.18%) | 32.48 | 33.13 | 766.59K |
| 2025-04-17 | 32.88 | 33.18 | ↑$0.30 (0.91%) | 32.83 | 33.49 | 1.05M |
| 2025-04-16 | 32.82 | 32.86 | ↑$0.04 (0.12%) | 31.94 | 33.20 | 1.46M |
| 2025-04-15 | 33.23 | 33.10 | ↓$0.13 (-0.39%) | 32.81 | 33.77 | 1.16M |
| 2025-04-14 | 34.12 | 33.19 | ↓$0.93 (-2.73%) | 32.10 | 34.12 | 1.47M |
| 2025-04-11 | 33.78 | 33.95 | ↑$0.17 (0.50%) | 32.88 | 34.37 | 1.38M |
| 2025-04-10 | 35.26 | 33.96 | ↓$1.30 (-3.69%) | 33.00 | 35.43 | 1.03M |
| 2025-04-09 | 31.38 | 36.49 | ↑$5.11 (16.28%) | 30.59 | 36.77 | 2.22M |
| 2025-04-08 | 34.25 | 31.80 | ↓$2.45 (-7.15%) | 31.19 | 34.71 | 2.07M |
| 2025-04-07 | 32.26 | 32.93 | ↑$0.67 (2.08%) | 31.19 | 35.01 | 1.45M |
| 2025-04-04 | 32.87 | 33.63 | ↑$0.76 (2.31%) | 31.19 | 34.07 | 1.99M |
| 2025-04-03 | 36.10 | 34.48 | ↓$1.62 (-4.49%) | 34.10 | 36.10 | 1.62M |
| 2025-04-02 | 36.07 | 37.86 | ↑$1.79 (4.96%) | 36.07 | 38.08 | 869.97K |
| 2025-04-01 | 37.15 | 36.71 | ↓$0.44 (-1.18%) | 36.08 | 37.16 | 1M |
| 2025-03-31 | 36.70 | 37.41 | ↑$0.71 (1.93%) | 36.12 | 37.64 | 899.83K |
| 2025-03-28 | 37.62 | 37.37 | ↓$0.25 (-0.66%) | 36.85 | 38.02 | 738.56K |
Create an account or log in to view more rows.
$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
$HGV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HGV peak frustration
$HGV we need to get moving