NYSE:HGV | Historical Stock Price | Hilton Grand Vacations Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.00$14.16$20.05$28.37$40.17$56.862017-01-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.39$34.39694,200——
2019-12-30$34.71$34.71543,000——
2019-12-27$34.45$34.45417,900——
2019-12-26$34.50$34.50316,500——
2019-12-24$34.46$34.46237,200——
2019-12-23$34.48$34.48404,900——
2019-12-20$34.65$34.65915,500——
2019-12-19$34.83$34.83533,100——
2019-12-18$34.84$34.84408,800——
2019-12-17$34.50$34.50672,300——
2019-12-16$34.50$34.50542,400——
2019-12-13$34.50$34.501,295,700——
2019-12-12$34.59$34.591,157,300——
2019-12-11$34.22$34.22670,800——
2019-12-10$34.46$34.461,609,000——
2019-12-09$34.68$34.681,315,700——
2019-12-06$34.95$34.95575,500——
2019-12-05$34.90$34.901,595,900——
2019-12-04$34.22$34.221,129,900——
2019-12-03$33.92$33.921,039,800——
2019-12-02$34.29$34.29646,100——
2019-11-29$34.63$34.63169,700——
2019-11-27$34.77$34.77507,100——
2019-11-26$34.88$34.88481,300——
2019-11-25$34.79$34.79864,900——
2019-11-22$34.30$34.30673,800——
2019-11-21$34.62$34.62441,000——
2019-11-20$34.67$34.67755,900——
2019-11-19$35.06$35.06383,400——
2019-11-18$34.88$34.88568,200——
2019-11-15$35.15$35.15549,900——
2019-11-14$35.28$35.28603,800——
2019-11-13$35.21$35.21426,500——
2019-11-12$35.30$35.30711,600——
2019-11-11$35.16$35.161,415,200——
2019-11-08$35.67$35.67640,100——
2019-11-07$35.57$35.57884,500——
2019-11-06$35.84$35.841,297,300——
2019-11-05$35.88$35.88688,100——
2019-11-04$35.62$35.62953,500——
2019-11-01$35.34$35.341,542,000——
2019-10-31$34.73$34.731,830,200——
2019-10-30$34.50$34.501,636,900——
2019-10-29$34.73$34.73574,400——
2019-10-28$34.84$34.84655,300——
2019-10-25$34.68$34.68708,700——
2019-10-24$34.74$34.74879,900——
2019-10-23$34.47$34.47339,900——
2019-10-22$34.31$34.31342,000——
2019-10-21$34.51$34.51955,900——
2019-10-18$34.34$34.34593,800——
2019-10-17$34.30$34.30953,100——
2019-10-16$34.38$34.381,064,000——
2019-10-15$34.52$34.521,901,100——
2019-10-14$34.57$34.575,679,600——
2019-10-11$32.64$32.641,495,400——
2019-10-10$31.95$31.95450,400——
2019-10-09$32.00$32.00862,600——
2019-10-08$32.04$32.04439,500——
2019-10-07$32.22$32.221,291,900——
2019-10-04$32.14$32.14970,500——
2019-10-03$32.06$32.061,371,100——
2019-10-02$32.07$32.07745,500——
2019-10-01$31.94$31.94742,000——
2019-09-30$32.00$32.001,336,700——
2019-09-27$32.09$32.091,359,000——
2019-09-26$32.25$32.25931,800——
2019-09-25$32.83$32.831,432,400——
2019-09-24$32.69$32.69785,200——
2019-09-23$33.29$33.291,491,300——
2019-09-20$33.49$33.491,594,800——
2019-09-19$33.53$33.531,189,700——
2019-09-18$33.36$33.362,154,400——
2019-09-17$33.80$33.80593,700——
2019-09-16$33.64$33.64787,000——
2019-09-13$33.95$33.95657,100——
2019-09-12$33.92$33.921,126,400——
2019-09-11$33.85$33.852,162,800——
2019-09-10$33.29$33.292,003,300——
2019-09-09$33.20$33.201,350,100——
2019-09-06$33.40$33.401,026,300——
2019-09-05$33.60$33.601,532,600——
2019-09-04$33.49$33.49650,100——
2019-09-03$33.26$33.261,375,000——
2019-08-30$33.77$33.77657,700——
2019-08-29$33.58$33.582,478,700——
2019-08-28$32.28$32.28862,500——
2019-08-27$32.00$32.00934,900——
2019-08-26$31.90$31.901,528,200——
2019-08-23$31.79$31.791,731,000——
2019-08-22$32.25$32.251,602,800——
2019-08-21$31.79$31.794,165,600——
2019-08-20$31.24$31.247,881,900——
2019-08-19$28.21$28.212,032,900——
2019-08-16$27.62$27.623,185,700——
2019-08-15$25.87$25.871,691,300——
2019-08-14$25.61$25.613,224,800——
2019-08-13$26.77$26.771,630,300——
2019-08-12$26.41$26.411,190,000——
2019-08-09$26.73$26.731,924,200——
2019-08-08$27.21$27.211,672,300——
2019-08-07$26.37$26.372,498,700——
2019-08-06$26.36$26.362,284,400——
2019-08-05$26.08$26.083,208,800——
2019-08-02$26.46$26.465,805,500——
2019-08-01$28.14$28.1412,871,000——
2019-07-31$32.70$32.701,604,100——
2019-07-30$33.19$33.191,387,000——
2019-07-29$32.75$32.75984,700——
2019-07-26$32.70$32.701,032,600——
2019-07-25$32.65$32.65728,800——
2019-07-24$32.75$32.75824,200——
2019-07-23$32.40$32.401,182,600——
2019-07-22$32.04$32.041,486,000——
2019-07-19$32.01$32.01827,300——
2019-07-18$32.12$32.12555,100——
2019-07-17$32.03$32.03534,000——
2019-07-16$32.36$32.36855,800——
2019-07-15$32.20$32.201,749,000——
2019-07-12$32.12$32.12914,300——
2019-07-11$31.99$31.99975,500——
2019-07-10$31.89$31.89620,000——
2019-07-09$31.83$31.831,467,100——
2019-07-08$31.85$31.851,180,300——
2019-07-05$32.21$32.21517,800——
2019-07-03$32.14$32.14934,900——
2019-07-02$31.67$31.672,082,400——
2019-07-01$31.91$31.911,661,400——
2019-06-28$31.82$31.822,914,500——
2019-06-27$31.56$31.563,019,100——
2019-06-26$30.90$30.903,187,700——
2019-06-25$30.46$30.462,200,600——
2019-06-24$30.42$30.421,436,800——
2019-06-21$30.38$30.382,158,400——
2019-06-20$29.95$29.951,740,400——
2019-06-19$29.73$29.732,032,600——
2019-06-18$29.70$29.702,262,900——
2019-06-17$29.11$29.111,540,500——
2019-06-14$29.10$29.101,556,300——
2019-06-13$28.94$28.941,834,400——
2019-06-12$28.78$28.781,507,200——
2019-06-11$28.80$28.802,590,200——
2019-06-10$28.21$28.211,796,000——
2019-06-07$27.60$27.602,841,200——
2019-06-06$26.88$26.884,725,800——
2019-06-05$26.70$26.701,676,900——
2019-06-04$26.42$26.421,891,100——
2019-06-03$25.74$25.742,194,700——
2019-05-31$25.42$25.422,511,400——
2019-05-30$25.28$25.281,350,200——
2019-05-29$25.11$25.11957,000——
2019-05-28$25.42$25.421,019,600——
2019-05-24$25.86$25.861,010,700——
2019-05-23$25.76$25.761,611,300——
2019-05-22$26.34$26.341,055,400——
2019-05-21$27.00$27.00643,600——
2019-05-20$26.76$26.76863,100——
2019-05-17$27.33$27.331,107,300——
2019-05-16$27.84$27.841,440,300——
2019-05-15$27.60$27.601,833,000——
2019-05-14$27.56$27.563,025,800——
2019-05-13$27.17$27.173,924,800——
2019-05-10$28.45$28.452,169,800——
2019-05-09$28.95$28.951,424,300——
2019-05-08$29.67$29.671,581,900——
2019-05-07$29.37$29.371,147,200——
2019-05-06$30.00$30.001,422,700——
2019-05-03$30.48$30.482,271,200——
2019-05-02$30.00$30.005,880,500——
2019-05-01$32.01$32.011,276,200——
2019-04-30$32.04$32.04547,100——
2019-04-29$32.49$32.49786,300——
2019-04-26$31.93$31.93868,500——
2019-04-25$32.18$32.18619,800——
2019-04-24$32.47$32.47624,600——
2019-04-23$33.17$33.17878,500——
2019-04-22$32.99$32.99544,300——
2019-04-18$32.67$32.67588,400——
2019-04-17$32.77$32.77604,700——
2019-04-16$33.57$33.571,666,500——
2019-04-15$33.29$33.291,029,900——
2019-04-12$33.20$33.201,577,000——
2019-04-11$32.91$32.911,640,800——
2019-04-10$32.55$32.55513,000——
2019-04-09$32.21$32.21449,700——
2019-04-08$33.09$33.09777,400——
2019-04-05$32.72$32.72699,400——
2019-04-04$31.79$31.79499,700——
2019-04-03$31.68$31.68775,200——
2019-04-02$31.88$31.88591,000——
2019-04-01$31.91$31.91636,100——
2019-03-29$30.85$30.85909,300——
2019-03-28$30.75$30.75834,400——
2019-03-27$30.46$30.46813,400——
2019-03-26$30.69$30.69537,100——
2019-03-25$30.49$30.49939,800——
2019-03-22$30.51$30.511,045,600——
2019-03-21$31.61$31.61703,600——
2019-03-20$31.36$31.36708,400——
2019-03-19$31.58$31.58810,700——
2019-03-18$31.90$31.90887,900——
2019-03-15$31.89$31.891,242,000——
2019-03-14$31.47$31.47795,900——
2019-03-13$31.95$31.951,825,400——
2019-03-12$31.51$31.511,573,700——
2019-03-11$31.68$31.681,052,700——
2019-03-08$32.22$32.22713,400——
2019-03-07$32.02$32.021,455,000——
2019-03-06$32.97$32.97654,800——
2019-03-05$33.32$33.321,031,500——
2019-03-04$33.33$33.331,722,500——
2019-03-01$32.70$32.702,125,400——
2019-02-28$31.79$31.792,041,900——
2019-02-27$32.37$32.37955,600——
2019-02-26$32.41$32.41703,700——
2019-02-25$32.51$32.511,006,700——
2019-02-22$32.64$32.64733,100——
2019-02-21$32.33$32.33992,600——
2019-02-20$31.92$31.92472,000——
2019-02-19$31.82$31.82721,800——
2019-02-15$31.60$31.60497,600——
2019-02-14$31.12$31.121,339,400——
2019-02-13$30.97$30.971,166,600——
2019-02-12$30.56$30.561,213,700——
2019-02-11$29.78$29.78757,700——
2019-02-08$29.47$29.47776,300——
2019-02-07$29.83$29.83466,200——
2019-02-06$30.62$30.62274,700——
2019-02-05$30.80$30.80502,200——
2019-02-04$30.51$30.51435,800——
2019-02-01$30.43$30.43713,000——
2019-01-31$30.34$30.34551,800——
2019-01-30$30.44$30.44654,800——
2019-01-29$30.27$30.27962,000——
2019-01-28$29.70$29.701,227,800——
2019-01-25$29.77$29.77971,800——
2019-01-24$29.10$29.101,399,100——
2019-01-23$28.85$28.851,100,600——
2019-01-22$29.26$29.261,780,100——
2019-01-18$30.50$30.502,203,700——
2019-01-17$29.62$29.62642,800——
2019-01-16$29.56$29.561,132,500——
2019-01-15$29.49$29.49636,500——
2019-01-14$29.23$29.231,596,800——
2019-01-11$29.51$29.51796,600——
2019-01-10$29.41$29.41991,300——
2019-01-09$29.25$29.251,211,500——
2019-01-08$29.04$29.041,575,400——
2019-01-07$27.64$27.641,025,200——
2019-01-04$27.10$27.102,266,300——
2019-01-03$25.65$25.65517,900——
2019-01-02$26.32$26.32705,100——