Hilton Grand Vacations Stock Price History
NYSE: HGVConsumer DiscretionaryHotels/ResortsUSD
34.53-0.03 (-0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HGV price history at a glance
The price history for Hilton Grand Vacations (HGV) on this page begins on January 2, 2017, when the stock closed at $26.55; it most recently closed at $34.53 on October 5, 2026. The highest price in this record is $56.33, reached on November 8, 2021; the latest close is 38.7% below that peak. Across the 9 complete calendar years in the table, HGV finished higher in 5 and lower in 4. Its best year was 2021 (+66.2%) and its worst was 2018 (-35.4%).
Over roughly 10 years the share price changed +30.1%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, HGV has lost 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $56.33
- Date of high
- Nov 8, 2021
- Low since 2017
- $8.28
- Date of low
- Mar 16, 2020
- 52-week high
- $55.40
- 52-week low
- $33.99
- IPO year
- 2016
- Last close
- $34.53
HGV returns
1 week
-0.95%
1 month
-14.25%
3 months
-31.52%
6 months
-23.13%
Year to date
-22.84%
1 year
-15.51%
3 years
-6.42%
5 years
-29.34%
HGV price return, excluding dividends.
HGV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.53 | -24.09% |
| 2025 | 45.49 | +20.82% |
| 2024 | 37.65 | -6.30% |
| 2023 | 40.18 | +4.26% |
| 2022 | 38.54 | -26.04% |
| 2021 | 52.11 | +66.22% |
| 2020 | 31.35 | -9.76% |
| 2019 | 34.74 | +28.19% |
| 2018 | 27.10 | -35.40% |
| 2017 | 41.95 | +58.00% |
2026 return is year to date.
HGV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.63 | 34.96 | 34.21 | 34.53 | -0.09% | |
| 34.07 | 34.93 | 34.13 | 34.56 | -0.09% | |
| 34.34 | 34.78 | 34.18 | 34.59 | -0.40% | |
| 34.36 | 35.24 | 34.31 | 34.73 | +2.00% | |
| 35.05 | 35.21 | 33.99 | 34.05 | -2.32% | |
| 35.36 | 35.55 | 34.77 | 34.86 | +0.09% | |
| 34.79 | 35.04 | 34.01 | 34.83 | +0.49% | |
| 35.90 | 35.99 | 34.31 | 34.66 | -3.13% | |
| 36.37 | 36.68 | 35.35 | 35.78 | -0.45% | |
| 35.44 | 35.95 | 35.07 | 35.94 | +0.48% | |
| 35.20 | 35.87 | 34.83 | 35.77 | +1.97% | |
| 35.38 | 35.91 | 34.61 | 35.08 | -1.46% | |
| 35.47 | 36.45 | 35.05 | 35.60 | +0.08% | |
| 36.64 | 37.26 | 35.06 | 35.57 | +0.03% | |
| 35.78 | 35.99 | 34.95 | 35.56 | -0.08% | |
| 36.88 | 37.11 | 35.49 | 35.59 | -4.20% | |
| 37.92 | 37.99 | 36.76 | 37.15 | +0.11% | |
| 38.43 | 38.67 | 36.60 | 37.11 | -2.11% | |
| 38.48 | 38.58 | 37.69 | 37.91 | -1.97% | |
| 39.28 | 39.67 | 38.56 | 38.67 | -2.03% | |
| 39.66 | 40.46 | 39.13 | 39.47 | +0.69% | |
| 40.43 | 40.53 | 39.06 | 39.20 | -2.66% | |
| 40.51 | 40.61 | 39.88 | 40.27 | -0.69% | |
| 41.62 | 41.98 | 40.51 | 40.55 | -3.57% | |
| 42.04 | 42.30 | 41.66 | 42.05 | +0.45% | |
| 42.66 | 42.66 | 41.67 | 41.86 | -0.74% | |
| 41.89 | 43.30 | 41.62 | 42.17 | +2.35% | |
| 42.10 | 42.10 | 40.98 | 41.20 | -2.85% | |
| 43.25 | 43.41 | 42.00 | 42.41 | -3.20% | |
| 44.16 | 44.42 | 43.71 | 43.81 | -0.05% | |
| 45.33 | 45.33 | 43.64 | 43.83 | -2.58% | |
| 45.00 | 45.04 | 44.47 | 44.99 | +0.18% | |
| 45.57 | 45.57 | 44.60 | 44.91 | -0.99% | |
| 45.34 | 45.98 | 44.36 | 45.36 | +0.55% | |
| 45.38 | 45.83 | 44.41 | 45.11 | +0.65% | |
| 45.89 | 46.56 | 44.27 | 44.82 | -1.10% | |
| 44.01 | 45.70 | 43.84 | 45.32 | +4.21% | |
| 44.54 | 44.92 | 43.46 | 43.49 | -3.18% | |
| 45.87 | 46.04 | 44.85 | 44.92 | -2.20% | |
| 45.09 | 46.41 | 44.50 | 45.93 | +2.27% | |
| 45.47 | 45.85 | 44.27 | 44.91 | 0.00% | |
| 43.31 | 44.91 | 42.92 | 44.91 | +4.39% | |
| 42.97 | 43.62 | 42.77 | 43.02 | +1.15% | |
| 44.84 | 45.00 | 42.49 | 42.53 | -6.86% | |
| 46.02 | 46.30 | 44.98 | 45.66 | -1.68% | |
| 47.00 | 47.84 | 46.33 | 46.44 | -1.38% | |
| 46.31 | 48.08 | 46.13 | 47.09 | +1.82% | |
| 45.61 | 46.44 | 45.32 | 46.25 | +2.12% | |
| 46.66 | 47.80 | 44.76 | 45.29 | -1.84% | |
| 46.32 | 46.63 | 45.36 | 46.14 | -0.39% | |
| 48.00 | 48.00 | 44.44 | 46.32 | -9.92% | |
| 51.98 | 53.37 | 51.37 | 51.42 | -2.50% | |
| 50.96 | 52.83 | 50.32 | 52.74 | +4.17% | |
| 49.47 | 50.72 | 49.46 | 50.63 | +3.56% | |
| 48.51 | 49.43 | 47.75 | 48.89 | +0.76% | |
| 48.29 | 48.90 | 47.83 | 48.52 | -1.62% | |
| 49.14 | 50.30 | 48.71 | 49.32 | +0.26% | |
| 48.27 | 49.22 | 47.84 | 49.19 | +1.82% | |
| 49.60 | 50.42 | 48.28 | 48.31 | -3.26% | |
| 51.03 | 51.03 | 49.36 | 49.94 | -2.86% | |
| 50.95 | 52.08 | 50.66 | 51.41 | +1.62% | |
| 49.73 | 51.00 | 49.72 | 50.59 | +2.85% | |
| 49.39 | 49.82 | 48.75 | 49.19 | -0.97% | |
| 50.83 | 51.47 | 49.49 | 49.67 | -1.49% | |
| 50.33 | 51.19 | 50.20 | 50.42 | +0.08% | |
| 48.84 | 50.49 | 48.66 | 50.38 | +2.63% | |
| 50.60 | 50.85 | 48.80 | 49.09 | -4.18% | |
| 51.42 | 51.94 | 50.52 | 51.23 | -0.21% | |
| 52.38 | 52.95 | 50.01 | 51.34 | -2.97% | |
| 52.22 | 52.94 | 50.75 | 52.91 | +2.78% | |
| 52.05 | 52.77 | 51.34 | 51.48 | -1.70% | |
| 53.78 | 54.23 | 51.87 | 52.37 | -2.62% | |
| 53.92 | 54.50 | 53.02 | 53.78 | -1.66% | |
| 53.32 | 54.69 | 53.13 | 54.69 | +1.32% | |
| 54.58 | 55.40 | 53.41 | 53.98 | -1.26% | |
| 52.73 | 55.17 | 52.73 | 54.67 | +4.45% | |
| 51.25 | 52.47 | 50.57 | 52.34 | +0.50% | |
| 52.54 | 53.12 | 51.67 | 52.08 | -1.23% | |
| 52.86 | 53.72 | 52.47 | 52.73 | +1.31% | |
| 51.14 | 52.89 | 51.01 | 52.05 | +1.40% | |
| 51.00 | 51.88 | 50.77 | 51.33 | +0.31% | |
| 51.59 | 51.97 | 50.72 | 51.17 | +0.77% | |
| 51.25 | 52.08 | 50.09 | 50.78 | -0.74% | |
| 50.46 | 51.18 | 49.25 | 51.16 | +2.57% | |
| 48.30 | 50.07 | 47.41 | 49.88 | +2.32% | |
| 49.10 | 50.03 | 48.05 | 48.75 | +0.39% | |
| 49.78 | 50.37 | 48.43 | 48.56 | -2.37% | |
| 48.81 | 50.42 | 48.72 | 49.74 | +1.49% | |
| 50.23 | 50.43 | 48.86 | 49.01 | -1.82% | |
| 51.69 | 52.01 | 49.79 | 49.92 | -4.11% | |
| 52.43 | 53.33 | 51.43 | 52.06 | -1.96% | |
| 52.98 | 53.82 | 52.72 | 53.10 | +2.08% | |
| 51.88 | 52.77 | 51.88 | 52.02 | +0.08% | |
| 51.00 | 52.85 | 50.60 | 51.98 | +1.17% | |
| 50.00 | 51.82 | 49.96 | 51.38 | +3.19% | |
| 48.28 | 50.01 | 48.28 | 49.79 | +2.85% | |
| 48.97 | 49.25 | 48.10 | 48.41 | -1.14% | |
| 48.00 | 49.26 | 46.72 | 48.97 | +0.41% | |
| 46.28 | 49.00 | 45.32 | 48.77 | +5.88% | |
| 46.40 | 47.15 | 45.35 | 46.06 | -1.16% | |
| 45.36 | 47.37 | 45.14 | 46.60 | +3.88% | |
| 44.53 | 45.62 | 44.05 | 44.86 | 0.00% | |
| 45.75 | 46.40 | 44.84 | 44.86 | -0.75% | |
| 45.15 | 46.26 | 44.94 | 45.20 | +0.13% | |
| 46.08 | 46.31 | 44.97 | 45.14 | -1.95% | |
| 48.47 | 48.50 | 46.01 | 46.04 | -5.40% | |
| 49.00 | 49.94 | 48.35 | 48.67 | +0.10% | |
| 48.83 | 48.84 | 48.20 | 48.62 | +0.02% | |
| 48.00 | 48.72 | 47.30 | 48.61 | +4.58% | |
| 45.56 | 47.11 | 45.35 | 46.48 | +2.49% | |
| 45.94 | 46.76 | 44.94 | 45.35 | -1.28% | |
| 46.63 | 48.00 | 45.82 | 45.94 | -2.19% | |
| 45.00 | 48.30 | 44.48 | 46.97 | +8.23% | |
| 45.11 | 46.19 | 43.06 | 43.40 | -4.51% | |
| 46.56 | 46.83 | 45.03 | 45.45 | -2.07% | |
| 46.14 | 47.09 | 46.14 | 46.41 | +0.61% | |
| 46.05 | 46.22 | 45.31 | 46.13 | +0.13% | |
| 47.75 | 47.79 | 45.46 | 46.07 | -1.03% | |
| 48.69 | 48.78 | 46.36 | 46.55 | -3.82% | |
| 49.30 | 49.97 | 48.02 | 48.40 | -1.75% | |
| 48.66 | 49.33 | 48.40 | 49.26 | +0.49% | |
| 47.34 | 49.26 | 46.76 | 49.02 | +6.54% | |
| 46.67 | 47.50 | 45.92 | 46.01 | -2.89% | |
| 47.54 | 47.76 | 46.91 | 47.38 | -0.42% | |
| 46.80 | 47.92 | 46.61 | 47.58 | +2.23% | |
| 44.37 | 46.54 | 44.14 | 46.54 | +3.61% | |
| 45.67 | 45.67 | 44.76 | 44.92 | -0.53% | |
| 42.73 | 45.22 | 42.73 | 45.16 | +4.88% | |
| 42.75 | 44.25 | 42.40 | 43.06 | +3.86% | |
| 41.67 | 41.77 | 41.09 | 41.46 | -0.65% | |
| 40.26 | 41.81 | 40.11 | 41.73 | +3.06% | |
| 39.68 | 41.06 | 39.27 | 40.49 | +0.07% | |
| 39.44 | 40.90 | 39.13 | 40.46 | +3.43% | |
| 38.10 | 39.43 | 37.47 | 39.12 | +3.88% | |
| 38.18 | 38.46 | 37.46 | 37.66 | -0.58% | |
| 39.97 | 40.34 | 37.72 | 37.88 | -6.14% | |
| 40.39 | 40.61 | 40.00 | 40.36 | -0.74% | |
| 42.17 | 42.17 | 40.38 | 40.66 | -1.95% | |
| 41.19 | 41.81 | 41.12 | 41.47 | -0.38% | |
| 41.86 | 42.77 | 41.57 | 41.63 | +3.45% | |
| 41.44 | 41.45 | 39.69 | 40.24 | -3.36% | |
| 40.71 | 42.00 | 40.71 | 41.64 | +0.85% | |
| 41.15 | 42.07 | 41.15 | 41.29 | -1.60% | |
| 41.88 | 42.90 | 41.44 | 41.96 | +1.55% | |
| 41.35 | 42.28 | 41.15 | 41.32 | +1.08% | |
| 42.21 | 42.35 | 40.71 | 40.88 | -2.34% | |
| 42.21 | 42.43 | 41.57 | 41.86 | -3.28% | |
| 42.43 | 43.31 | 42.11 | 43.28 | +2.39% | |
| 42.84 | 43.52 | 42.04 | 42.27 | -2.20% | |
| 42.93 | 43.46 | 40.79 | 43.22 | -0.73% | |
| 44.09 | 44.10 | 42.78 | 43.54 | -3.82% | |
| 44.42 | 45.51 | 44.39 | 45.27 | +1.41% | |
| 44.96 | 44.96 | 43.62 | 44.64 | +0.74% | |
| 42.53 | 44.92 | 42.52 | 44.31 | +2.78% | |
| 42.98 | 44.47 | 42.57 | 43.11 | -4.11% | |
| 45.53 | 45.91 | 44.22 | 44.96 | -4.14% | |
| 50.00 | 50.98 | 46.25 | 46.90 | -3.50% | |
| 48.43 | 48.85 | 47.13 | 48.60 | +1.69% | |
| 47.28 | 48.32 | 46.73 | 47.79 | +1.25% | |
| 48.23 | 48.44 | 46.04 | 47.20 | -2.76% | |
| 47.98 | 48.74 | 47.36 | 48.54 | +0.77% | |
| 48.53 | 48.76 | 47.53 | 48.17 | -0.74% | |
| 47.43 | 49.44 | 47.43 | 48.53 | +1.57% | |
| 46.41 | 47.84 | 46.31 | 47.78 | +3.38% | |
| 45.69 | 46.50 | 44.99 | 46.22 | +1.99% | |
| 47.05 | 48.68 | 44.96 | 45.32 | -2.33% | |
| 46.72 | 47.54 | 46.15 | 46.40 | -0.71% | |
| 47.23 | 47.94 | 46.71 | 46.73 | -0.38% | |
| 47.26 | 47.65 | 46.84 | 46.91 | -1.53% | |
| 46.32 | 47.84 | 46.18 | 47.64 | +3.01% | |
| 46.92 | 47.47 | 45.79 | 46.25 | -1.13% | |
| 45.94 | 47.77 | 45.48 | 46.78 | +3.31% | |
| 46.00 | 46.87 | 44.59 | 45.28 | -1.80% | |
| 45.17 | 46.27 | 44.85 | 46.11 | +2.22% | |
| 44.72 | 45.42 | 43.83 | 45.11 | +0.45% | |
| 44.33 | 45.21 | 44.21 | 44.91 | +1.79% | |
| 44.58 | 45.32 | 43.73 | 44.12 | -0.99% | |
| 45.38 | 45.51 | 44.36 | 44.56 | -2.04% | |
| 45.18 | 45.98 | 45.18 | 45.49 | +0.29% | |
| 46.57 | 46.65 | 45.20 | 45.36 | -2.77% | |
| 47.27 | 48.09 | 46.31 | 46.65 | 0.00% | |
| 45.34 | 47.08 | 45.11 | 46.65 | +3.97% | |
| 45.67 | 46.05 | 44.48 | 44.87 | -3.94% | |
| 47.23 | 47.95 | 45.98 | 46.71 | -3.07% | |
| 46.53 | 48.36 | 46.53 | 48.19 | +1.60% | |
| 48.11 | 48.27 | 47.20 | 47.43 | -1.33% | |
| 47.86 | 48.52 | 47.30 | 48.07 | +0.73% | |
| 47.29 | 48.25 | 47.28 | 47.72 | -0.93% | |
| 47.40 | 48.22 | 46.77 | 48.17 | +2.34% | |
| 45.64 | 47.45 | 45.64 | 47.07 | +2.24% | |
| 45.96 | 46.15 | 45.49 | 46.04 | -0.78% | |
| 45.63 | 46.41 | 44.77 | 46.40 | +2.75% | |
| 45.18 | 46.70 | 44.98 | 45.16 | -0.73% | |
| 44.91 | 46.12 | 44.56 | 45.49 | +1.65% | |
| 45.25 | 45.52 | 44.47 | 44.75 | -1.08% | |
| 44.99 | 45.45 | 44.91 | 45.24 | +0.44% | |
| 45.00 | 45.55 | 44.74 | 45.04 | -0.40% | |
| 45.05 | 45.27 | 44.60 | 45.22 | +0.40% | |
| 45.29 | 45.29 | 44.23 | 45.04 | +0.83% | |
| 44.95 | 45.06 | 44.23 | 44.67 | -0.95% | |
| 45.84 | 45.84 | 44.80 | 45.10 | -0.53% | |
| 44.52 | 45.72 | 44.52 | 45.34 | +1.61% | |
| 45.78 | 46.14 | 44.51 | 44.62 | -1.28% | |
| 44.53 | 46.47 | 44.53 | 45.20 | +1.01% | |
| 43.99 | 44.79 | 43.33 | 44.75 | +2.57% | |
| 44.41 | 44.41 | 42.70 | 43.63 | -0.82% | |
| 44.32 | 44.49 | 43.88 | 43.99 | +0.14% | |
| 43.09 | 44.37 | 41.86 | 43.93 | +2.16% | |
| 41.84 | 43.22 | 41.59 | 43.00 | +2.82% | |
| 41.27 | 42.20 | 41.27 | 41.82 | +0.63% | |
| 42.49 | 42.49 | 41.44 | 41.56 | -1.89% | |
| 42.28 | 42.76 | 41.96 | 42.36 | +0.05% | |
| 42.66 | 42.84 | 42.14 | 42.34 | -1.24% | |
| 41.95 | 42.92 | 41.81 | 42.87 | +2.51% | |
| 42.86 | 42.86 | 41.42 | 41.82 | -1.30% | |
| 42.44 | 43.21 | 42.27 | 42.37 | -1.07% | |
| 42.67 | 42.93 | 42.44 | 42.83 | +0.68% | |
| 41.76 | 42.99 | 41.76 | 42.54 | +1.53% | |
| 40.45 | 42.07 | 40.40 | 41.90 | +4.07% | |
| 39.36 | 40.54 | 39.14 | 40.26 | +2.84% | |
| 37.51 | 39.65 | 37.14 | 39.15 | +5.84% | |
| 37.70 | 38.42 | 36.79 | 36.99 | -1.07% | |
| 37.51 | 37.82 | 37.12 | 37.39 | +0.08% | |
| 37.42 | 38.11 | 37.33 | 37.36 | -2.51% | |
| 39.50 | 39.50 | 38.22 | 38.32 | -2.67% | |
| 39.12 | 39.58 | 38.48 | 39.37 | -0.73% | |
| 40.12 | 41.02 | 39.55 | 39.66 | -1.81% | |
| 39.53 | 40.52 | 39.21 | 40.39 | +3.09% | |
| 40.12 | 40.23 | 39.08 | 39.18 | -2.34% | |
| 40.41 | 41.09 | 39.84 | 40.12 | +0.88% | |
| 39.94 | 40.61 | 39.68 | 39.77 | +0.13% | |
| 40.78 | 41.39 | 39.09 | 39.72 | -3.87% | |
| 40.56 | 41.91 | 40.32 | 41.32 | +1.80% | |
| 41.20 | 41.90 | 40.56 | 40.59 | -3.01% | |
| 41.39 | 42.30 | 41.16 | 41.85 | +0.97% | |
| 41.26 | 41.56 | 40.72 | 41.45 | +0.56% | |
| 40.82 | 42.77 | 40.72 | 41.22 | -6.66% | |
| 44.14 | 45.08 | 43.75 | 44.16 | -0.02% | |
| 45.31 | 45.31 | 43.74 | 44.17 | -3.18% | |
| 45.74 | 46.21 | 44.95 | 45.62 | +0.77% | |
| 45.70 | 45.90 | 44.90 | 45.27 | +0.20% | |
| 45.97 | 45.97 | 45.14 | 45.18 | -1.97% | |
| 43.59 | 46.30 | 43.51 | 46.09 | +5.28% | |
| 42.72 | 44.56 | 42.56 | 43.78 | +2.36% | |
| 43.81 | 44.28 | 42.59 | 42.77 | -1.72% | |
| 43.27 | 43.92 | 43.26 | 43.52 | +0.48% | |
| 43.90 | 44.23 | 42.96 | 43.31 | -1.12% | |
| 43.45 | 44.05 | 43.31 | 43.80 | +1.81% | |
| 41.11 | 43.36 | 41.05 | 43.02 | +3.39% | |
| 41.27 | 41.92 | 41.22 | 41.61 | +1.81% | |
| 41.80 | 42.58 | 40.78 | 40.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HGV chart for longer ranges.