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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.35$31.35622,300——
2020-12-30$31.23$31.23409,900——
2020-12-29$30.54$30.54316,300——
2020-12-28$30.80$30.80334,700——
2020-12-24$30.46$30.46135,700——
2020-12-23$30.55$30.55386,200——
2020-12-22$30.08$30.08287,400——
2020-12-21$30.30$30.30919,700——
2020-12-18$30.23$30.231,259,900——
2020-12-17$29.39$29.39424,800——
2020-12-16$29.52$29.52400,400——
2020-12-15$30.16$30.16373,000——
2020-12-14$29.52$29.52608,800——
2020-12-11$29.84$29.84610,100——
2020-12-10$30.29$30.29559,700——
2020-12-09$30.22$30.221,135,700——
2020-12-08$29.44$29.44683,000——
2020-12-07$29.13$29.13586,000——
2020-12-04$29.66$29.66689,200——
2020-12-03$28.01$28.011,137,200——
2020-12-02$27.85$27.85758,600——
2020-12-01$28.13$28.13917,900——
2020-11-30$27.74$27.741,185,300——
2020-11-27$28.50$28.50329,700——
2020-11-25$28.09$28.09539,800——
2020-11-24$29.24$29.24860,200——
2020-11-23$28.38$28.38619,300——
2020-11-20$27.58$27.58485,100——
2020-11-19$27.81$27.81312,200——
2020-11-18$27.99$27.991,044,900——
2020-11-17$27.98$27.98802,600——
2020-11-16$27.74$27.74747,200——
2020-11-13$26.85$26.85537,100——
2020-11-12$25.84$25.84542,900——
2020-11-11$26.62$26.621,307,500——
2020-11-10$27.35$27.351,045,500——
2020-11-09$27.38$27.382,635,800——
2020-11-06$23.91$23.91889,600——
2020-11-05$23.90$23.90799,800——
2020-11-04$22.35$22.35457,400——
2020-11-03$23.20$23.20708,700——
2020-11-02$21.92$21.92586,000——
2020-10-30$20.60$20.60466,200——
2020-10-29$20.91$20.91890,200——
2020-10-28$20.68$20.681,301,200——
2020-10-27$22.21$22.21895,000——
2020-10-26$22.32$22.32334,400——
2020-10-23$23.29$23.29441,400——
2020-10-22$23.34$23.341,354,900——
2020-10-21$22.78$22.783,684,000——
2020-10-20$22.30$22.30566,800——
2020-10-19$21.31$21.31561,900——
2020-10-16$21.77$21.77270,200——
2020-10-15$21.99$21.99467,900——
2020-10-14$21.82$21.82252,100——
2020-10-13$21.95$21.95367,000——
2020-10-12$22.68$22.68762,200——
2020-10-09$22.83$22.83407,300——
2020-10-08$22.91$22.91707,000——
2020-10-07$22.79$22.791,046,000——
2020-10-06$22.02$22.02499,000——
2020-10-05$21.75$21.75361,900——
2020-10-02$21.57$21.57554,700——
2020-10-01$21.38$21.38606,900——
2020-09-30$20.98$20.98547,800——
2020-09-29$21.21$21.21834,200——
2020-09-28$21.98$21.98448,200——
2020-09-25$21.09$21.09750,200——
2020-09-24$20.53$20.53895,000——
2020-09-23$20.46$20.46465,600——
2020-09-22$20.41$20.41486,500——
2020-09-21$20.24$20.241,061,000——
2020-09-18$21.34$21.341,409,400——
2020-09-17$21.94$21.94546,900——
2020-09-16$22.00$22.00665,300——
2020-09-15$22.34$22.34429,600——
2020-09-14$23.10$23.10964,100——
2020-09-11$22.03$22.03561,400——
2020-09-10$22.79$22.79640,900——
2020-09-09$22.71$22.711,097,700——
2020-09-08$23.11$23.111,013,100——
2020-09-04$22.74$22.74510,700——
2020-09-03$22.34$22.34488,300——
2020-09-02$22.89$22.89773,900——
2020-09-01$22.40$22.40826,800——
2020-08-31$21.91$21.91900,600——
2020-08-28$23.31$23.311,446,200——
2020-08-27$22.20$22.201,326,900——
2020-08-26$20.57$20.57340,700——
2020-08-25$20.92$20.92423,700——
2020-08-24$20.87$20.87385,700——
2020-08-21$20.07$20.07476,600——
2020-08-20$20.42$20.42450,200——
2020-08-19$20.69$20.69419,200——
2020-08-18$20.81$20.81488,300——
2020-08-17$21.18$21.18587,900——
2020-08-14$22.05$22.05235,500——
2020-08-13$22.29$22.29442,400——
2020-08-12$22.47$22.47934,500——
2020-08-11$22.44$22.441,347,000——
2020-08-10$22.20$22.20675,900——
2020-08-07$21.82$21.82540,200——
2020-08-06$21.53$21.53514,400——
2020-08-05$21.25$21.251,057,200——
2020-08-04$20.80$20.80791,000——
2020-08-03$20.27$20.27755,300——
2020-07-31$20.30$20.30799,400——
2020-07-30$20.79$20.791,361,200——
2020-07-29$20.47$20.47414,900——
2020-07-28$19.60$19.60744,800——
2020-07-27$20.00$20.00700,300——
2020-07-24$20.10$20.10854,200——
2020-07-23$20.39$20.39451,500——
2020-07-22$20.78$20.78526,800——
2020-07-21$20.57$20.57887,100——
2020-07-20$20.15$20.15805,400——
2020-07-17$21.70$21.701,152,700——
2020-07-16$22.03$22.03691,800——
2020-07-15$22.30$22.301,582,700——
2020-07-14$20.77$20.77857,500——
2020-07-13$20.52$20.52991,000——
2020-07-10$20.50$20.50429,000——
2020-07-09$19.81$19.811,015,500——
2020-07-08$21.06$21.06855,800——
2020-07-07$21.10$21.101,219,600——
2020-07-06$21.55$21.551,739,400——
2020-07-02$20.18$20.18830,400——
2020-07-01$20.04$20.041,702,300——
2020-06-30$19.55$19.551,155,400——
2020-06-29$19.40$19.40892,100——
2020-06-26$18.65$18.6510,377,000——
2020-06-25$20.66$20.661,211,600——
2020-06-24$20.73$20.73894,700——
2020-06-23$21.70$21.70622,400——
2020-06-22$21.41$21.411,115,600——
2020-06-19$21.00$21.00868,700——
2020-06-18$21.42$21.42985,700——
2020-06-17$21.57$21.57639,600——
2020-06-16$22.90$22.90556,100——
2020-06-15$22.47$22.471,070,100——
2020-06-12$22.59$22.59795,600——
2020-06-11$21.40$21.401,103,400——
2020-06-10$23.78$23.78854,900——
2020-06-09$24.83$24.831,424,900——
2020-06-08$25.65$25.651,730,300——
2020-06-05$24.73$24.732,141,800——
2020-06-04$24.25$24.251,394,200——
2020-06-03$23.76$23.76756,600——
2020-06-02$23.34$23.341,396,300——
2020-06-01$22.40$22.40648,700——
2020-05-29$21.54$21.541,117,900——
2020-05-28$22.25$22.251,745,800——
2020-05-27$22.23$22.231,212,500——
2020-05-26$21.50$21.50870,700——
2020-05-22$20.45$20.45702,000——
2020-05-21$20.51$20.51526,200——
2020-05-20$20.47$20.471,478,800——
2020-05-19$19.59$19.591,101,400——
2020-05-18$20.33$20.331,271,300——
2020-05-15$17.77$17.77655,700——
2020-05-14$17.50$17.501,095,000——
2020-05-13$16.97$16.972,225,800——
2020-05-12$17.17$17.17590,100——
2020-05-11$18.20$18.20696,500——
2020-05-08$19.10$19.10576,600——
2020-05-07$17.33$17.331,358,200——
2020-05-06$16.75$16.75686,900——
2020-05-05$17.53$17.53739,300——
2020-05-04$18.31$18.311,019,200——
2020-05-01$19.00$19.00991,800——
2020-04-30$20.60$20.602,542,000——
2020-04-29$20.93$20.931,558,200——
2020-04-28$19.78$19.78751,600——
2020-04-27$19.49$19.49725,500——
2020-04-24$18.81$18.811,794,200——
2020-04-23$18.35$18.35502,200——
2020-04-22$17.84$17.84565,700——
2020-04-21$17.65$17.65752,300——
2020-04-20$18.42$18.42869,700——
2020-04-17$19.18$19.181,973,800——
2020-04-16$17.42$17.421,619,900——
2020-04-15$17.37$17.37960,700——
2020-04-14$17.61$17.611,081,600——
2020-04-13$17.64$17.641,468,300——
2020-04-09$17.45$17.451,614,300——
2020-04-08$17.56$17.561,859,000——
2020-04-07$15.97$15.972,127,100——
2020-04-06$15.52$15.522,418,200——
2020-04-03$13.30$13.30747,800——
2020-04-02$14.08$14.08748,600——
2020-04-01$14.84$14.84648,300——
2020-03-31$15.77$15.77753,400——
2020-03-30$16.16$16.16605,800——
2020-03-27$17.31$17.31606,600——
2020-03-26$18.30$18.30652,400——
2020-03-25$16.55$16.55998,800——
2020-03-24$15.28$15.28726,000——
2020-03-23$12.76$12.761,067,800——
2020-03-20$13.42$13.421,581,800——
2020-03-19$11.56$11.561,987,300——
2020-03-18$10.53$10.531,783,900——
2020-03-17$13.79$13.791,456,700——
2020-03-16$14.26$14.261,370,200——
2020-03-13$19.02$19.021,000,400——
2020-03-12$15.82$15.822,192,200——
2020-03-11$18.37$18.37852,200——
2020-03-10$21.52$21.521,167,100——
2020-03-09$21.21$21.211,178,200——
2020-03-06$24.22$24.221,489,700——
2020-03-05$24.53$24.53925,100——
2020-03-04$26.34$26.341,118,600——
2020-03-03$25.80$25.801,236,400——
2020-03-02$26.58$26.58954,900——
2020-02-28$26.66$26.661,389,200——
2020-02-27$27.79$27.792,376,800——
2020-02-26$27.24$27.241,114,000——
2020-02-25$29.21$29.21972,300——
2020-02-24$30.50$30.501,257,300——
2020-02-21$31.50$31.50517,800——
2020-02-20$31.99$31.99214,300——
2020-02-19$31.98$31.98364,000——
2020-02-18$32.32$32.32331,500——
2020-02-14$32.97$32.97739,100——
2020-02-13$32.81$32.81950,500——
2020-02-12$32.37$32.37433,000——
2020-02-11$32.00$32.00531,600——
2020-02-10$31.28$31.28166,900——
2020-02-07$31.20$31.20433,200——
2020-02-06$31.80$31.80416,000——
2020-02-05$32.28$32.28440,300——
2020-02-04$31.77$31.77436,900——
2020-02-03$31.49$31.49612,900——
2020-01-31$31.91$31.912,054,300——
2020-01-30$33.27$33.27427,800——
2020-01-29$32.79$32.79419,400——
2020-01-28$33.16$33.16616,900——
2020-01-27$32.42$32.421,174,700——
2020-01-24$33.76$33.76502,900——
2020-01-23$34.19$34.19463,900——
2020-01-22$34.02$34.02511,600——
2020-01-21$34.25$34.25722,500——
2020-01-17$34.82$34.82510,600——
2020-01-16$34.62$34.62453,600——
2020-01-15$34.21$34.21276,800——
2020-01-14$34.47$34.47529,200——
2020-01-13$34.43$34.43343,900——
2020-01-10$34.38$34.38364,200——
2020-01-09$34.67$34.67311,500——
2020-01-08$34.66$34.66293,500——
2020-01-07$34.54$34.54497,200——
2020-01-06$34.65$34.65804,900——
2020-01-03$34.74$34.74314,800——
2020-01-02$34.88$34.881,326,700——