HGV - Hilton Grand Vacations Inc.
43.54
-1.730 -3.973%
Share volume: 761,369
Last Updated: 03-06-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$45.27
-1.73
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $44.09 | $44.09 | $44.10 | $44.10 | $42.78 | $42.78 | $43.54 | $43.54 | 761,369 | $761,369.00 |
| 03-05-2026 | $44.42 | $44.42 | $45.51 | $45.51 | $44.39 | $44.39 | $45.27 | $45.27 | 512,847 | $512,847.00 |
| 03-04-2026 | $44.96 | $44.96 | $44.96 | $44.96 | $43.62 | $43.62 | $44.64 | $44.64 | 735,935 | $735,935.00 |
| 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 |