HGV - Hilton Grand Vacations Inc.
45.14
-0.900 -1.994%
Share volume: 578,977
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$46.04
-0.90
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $46.08 | $46.08 | $46.31 | $46.31 | $44.97 | $44.97 | $45.14 | $45.14 | 578,977 | $578,977.00 |
| 05-11-2026 | $48.47 | $48.47 | $48.50 | $48.50 | $46.01 | $46.01 | $46.04 | $46.04 | 749,131 | $749,131.00 |
| 05-08-2026 | $49.00 | $49.00 | $49.94 | $49.94 | $48.35 | $48.35 | $48.67 | $48.67 | 657,994 | $657,994.00 |
| 05-07-2026 | $48.83 | $48.83 | $48.84 | $48.84 | $48.20 | $48.20 | $48.62 | $48.62 | 700,994 | $700,994.00 |
| 05-06-2026 | $48.00 | $48.00 | $48.72 | $48.72 | $47.30 | $47.30 | $48.61 | $48.61 | 1,043,127 | $1,043,127.00 |
| 05-05-2026 | $45.56 | $45.56 | $47.11 | $47.11 | $45.35 | $45.35 | $46.48 | $46.48 | 747,332 | $747,332.00 |
| 05-04-2026 | $45.94 | $45.94 | $46.76 | $46.76 | $44.94 | $44.94 | $45.35 | $45.35 | 819,235 | $819,235.00 |
| 05-01-2026 | $46.63 | $46.63 | $48.00 | $48.00 | $45.82 | $45.82 | $45.94 | $45.94 | 962,202 | $962,202.00 |
| 04-30-2026 | $45.00 | $45.00 | $48.30 | $48.30 | $44.48 | $44.48 | $46.97 | $46.97 | 2,313,494 | $2,313,494.00 |
| 04-29-2026 | $45.11 | $45.11 | $46.19 | $46.19 | $43.06 | $43.06 | $43.40 | $43.40 | 1,282,447 | $1,282,447.00 |