HGV - Hilton Grand Vacations Inc.
44.64
0.330 0.739%
Share volume: 725,385
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$44.31
0.33
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $44.96 | $44.96 | $44.96 | $44.96 | $43.62 | $43.62 | $44.64 | $44.64 | 725,385 | $725,385.00 |
| 03-03-2026 | $42.53 | $42.53 | $44.92 | $44.92 | $42.52 | $42.52 | $44.31 | $44.31 | 807,767 | $807,767.00 |
| 03-02-2026 | $42.98 | $42.98 | $44.47 | $44.47 | $42.57 | $42.57 | $43.11 | $43.11 | 1,112,506 | $1,112,506.00 |
| 02-27-2026 | $45.53 | $45.53 | $45.91 | $45.91 | $44.22 | $44.22 | $44.96 | $44.96 | 1,221,388 | $1,221,388.00 |
| 02-26-2026 | $50.00 | $50.00 | $50.98 | $50.98 | $46.25 | $46.25 | $46.90 | $46.90 | 1,477,674 | $1,477,674.00 |
| 02-25-2026 | $48.43 | $48.43 | $48.85 | $48.85 | $47.13 | $47.13 | $48.60 | $48.60 | 827,367 | $827,367.00 |
| 02-24-2026 | $47.28 | $47.28 | $48.32 | $48.32 | $46.73 | $46.73 | $47.79 | $47.79 | 692,695 | $692,695.00 |
| 02-23-2026 | $48.23 | $48.23 | $48.44 | $48.44 | $46.04 | $46.04 | $47.20 | $47.20 | 589,445 | $589,445.00 |
| 02-20-2026 | $47.98 | $47.98 | $48.74 | $48.74 | $47.36 | $47.36 | $48.54 | $48.54 | 448,973 | $448,973.00 |
| 02-19-2026 | $48.53 | $48.53 | $48.76 | $48.76 | $47.53 | $47.53 | $48.17 | $48.17 | 468,513 | $468,513.00 |