Hilton Grand Vacations Inc. Common Stock (HGV)

Historical Prices For Hilton Grand Vacations Inc. Common Stock (HGV)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	45.70	45.90	44.90	45.27	685,539	45.27
10/23/2025	45.97	45.97	45.14	45.18	711,603	45.18
10/22/2025	43.59	46.30	43.51	46.09	900,676	46.09
10/21/2025	42.72	44.56	42.55	43.78	1,004,904	43.78
10/20/2025	43.81	44.28	42.59	42.77	1,005,968	42.77
10/17/2025	43.27	43.92	43.26	43.52	669,478	43.52
10/16/2025	43.90	44.23	42.96	43.31	718,413	43.31
10/15/2025	43.45	44.05	43.30	43.80	784,695	43.80
10/14/2025	41.11	43.36	41.05	43.02	797,853	43.02
10/13/2025	41.27	41.92	41.22	41.61	652,599	41.61
10/10/2025	41.80	42.58	40.78	40.87	686,260	40.87
10/09/2025	42.41	43.10	41.80	41.86	430,647	41.86
10/08/2025	42.23	42.77	41.79	42.42	644,801	42.42
10/07/2025	43.67	43.83	42.03	42.17	655,434	42.17
10/06/2025	43.80	44.02	42.92	43.85	768,888	43.85
10/03/2025	43.80	44.17	43.40	43.73	626,365	43.73
10/02/2025	42.49	43.48	42.27	43.47	648,755	43.47
10/01/2025	41.70	42.47	41.30	42.24	1,212,749	42.24
9/30/2025	43.10	43.10	41.20	41.81	1,457,107	41.81
9/29/2025	43.60	43.63	43.02	43.32	706,896	43.32
9/26/2025	43.05	43.57	43.00	43.49	509,382	43.49
9/25/2025	42.96	43.21	42.48	42.90	627,368	42.90
9/24/2025	43.84	43.95	42.87	43.17	498,990	43.17
9/23/2025	43.53	44.53	43.49	43.64	609,119	43.64
9/22/2025	44.18	44.18	43.50	43.60	649,187	43.60
9/19/2025	44.84	44.98	44.01	44.53	1,891,381	44.53
9/18/2025	44.97	45.48	44.50	44.88	800,813	44.88
9/17/2025	45.64	46.37	44.22	44.74	858,560	44.74
9/16/2025	45.62	45.71	44.77	45.45	632,393	45.45
9/15/2025	45.55	45.56	44.86	45.55	749,025	45.55
9/12/2025	45.96	46.00	45.16	45.21	655,349	45.21
9/11/2025	45.53	46.57	45.14	46.24	1,063,157	46.24
9/10/2025	47.04	47.39	45.22	45.25	1,171,333	45.25
9/09/2025	47.21	47.76	46.94	47.27	726,768	47.27
9/08/2025	47.13	47.53	46.66	47.53	715,993	47.53
9/05/2025	48.23	48.71	46.87	47.12	742,404	47.12
9/04/2025	47.40	48.04	46.96	47.99	758,698	47.99
9/03/2025	46.47	47.19	46.47	47.07	857,346	47.07
9/02/2025	46.33	47.04	46.23	46.73	895,788	46.73
8/29/2025	47.83	47.88	47.06	47.52	979,938	47.52
8/28/2025	47.80	47.94	47.05	47.74	1,430,567	47.74
8/27/2025	47.12	47.75	46.99	47.22	938,437	47.22
8/26/2025	46.42	47.65	46.40	47.30	1,084,591	47.30
8/25/2025	46.36	46.97	46.17	46.22	1,165,137	46.22
8/22/2025	43.60	47.36	43.60	46.74	1,450,594	46.74
8/21/2025	43.13	43.40	42.84	43.39	938,062	43.39
8/20/2025	43.81	44.20	43.16	43.63	818,605	43.63
8/19/2025	44.75	45.05	43.92	44.05	747,840	44.05
8/18/2025	44.31	44.70	44.14	44.50	1,367,165	44.50
8/15/2025	45.41	45.55	44.35	44.39	2,062,802	44.39
8/14/2025	45.21	45.52	44.41	45.26	1,548,365	45.26
8/13/2025	42.53	46.01	42.50	45.99	3,874,212	45.99
8/12/2025	44.27	45.07	43.98	44.97	602,356	44.97
8/11/2025	43.85	44.08	43.31	43.51	555,064	43.51
8/08/2025	44.09	44.10	43.15	43.70	551,411	43.70
8/07/2025	44.72	44.78	43.34	43.94	704,939	43.94
8/06/2025	44.09	44.46	43.82	44.37	806,303	44.37
8/05/2025	44.22	44.63	43.54	44.09	872,783	44.09
8/04/2025	44.73	45.10	43.85	44.26	1,095,760	44.26
8/01/2025	44.06	44.86	43.02	44.49	1,505,700	44.49
7/31/2025	48.90	49.10	44.80	44.82	3,489,756	44.82
7/30/2025	51.22	51.67	50.41	50.78	1,146,059	50.78
7/29/2025	51.79	52.01	50.85	51.07	826,040	51.07
7/28/2025	51.49	52.08	51.21	51.72	795,963	51.72