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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.11$52.11291,700——
2021-12-30$51.63$51.63287,300——
2021-12-29$52.39$52.39366,900——
2021-12-28$52.34$52.34363,300——
2021-12-27$52.16$52.16368,900——
2021-12-23$51.17$51.17508,100——
2021-12-22$49.75$49.75593,300——
2021-12-21$48.31$48.31589,600——
2021-12-20$45.76$45.76812,100——
2021-12-17$46.64$46.64904,200——
2021-12-16$45.66$45.66786,700——
2021-12-15$46.93$46.93984,000——
2021-12-14$47.19$47.19707,800——
2021-12-13$47.84$47.84719,500——
2021-12-10$50.74$50.74363,200——
2021-12-09$50.87$50.87249,300——
2021-12-08$51.55$51.55381,800——
2021-12-07$50.50$50.50555,100——
2021-12-06$50.05$50.05559,900——
2021-12-03$48.71$48.71471,500——
2021-12-02$49.50$49.50666,400——
2021-12-01$45.35$45.35788,700——
2021-11-30$47.50$47.501,160,100——
2021-11-29$49.13$49.13842,100——
2021-11-26$49.22$49.22984,900——
2021-11-24$52.69$52.69408,500——
2021-11-23$52.65$52.65401,300——
2021-11-22$52.55$52.55555,000——
2021-11-19$53.31$53.311,003,500——
2021-11-18$55.00$55.001,457,500——
2021-11-17$51.96$51.96791,800——
2021-11-16$52.01$52.01817,900——
2021-11-15$51.95$51.95532,700——
2021-11-12$51.15$51.15438,700——
2021-11-11$51.77$51.77453,900——
2021-11-10$52.36$52.36558,800——
2021-11-09$51.70$51.701,061,400——
2021-11-08$54.15$54.151,182,000——
2021-11-05$54.68$54.68733,200——
2021-11-04$52.64$52.64603,400——
2021-11-03$53.03$53.03692,700——
2021-11-02$51.29$51.29551,600——
2021-11-01$51.91$51.911,020,500——
2021-10-29$50.28$50.28658,900——
2021-10-28$49.42$49.42598,500——
2021-10-27$49.06$49.06456,700——
2021-10-26$50.38$50.38565,600——
2021-10-25$49.85$49.85328,600——
2021-10-22$49.38$49.38517,500——
2021-10-21$49.24$49.24574,100——
2021-10-20$47.53$47.53600,700——
2021-10-19$46.50$46.50459,900——
2021-10-18$48.16$48.16313,700——
2021-10-15$48.87$48.87874,100——
2021-10-14$48.34$48.34979,700——
2021-10-13$47.78$47.78396,100——
2021-10-12$48.73$48.73441,200——
2021-10-11$47.70$47.70438,000——
2021-10-08$47.48$47.48667,300——
2021-10-07$48.51$48.51608,000——
2021-10-06$47.69$47.69651,400——
2021-10-05$48.45$48.45842,900——
2021-10-04$47.87$47.87753,100——
2021-10-01$49.23$49.23711,700——
2021-09-30$47.57$47.571,002,800——
2021-09-29$49.18$49.18545,400——
2021-09-28$49.12$49.121,045,600——
2021-09-27$49.93$49.93623,000——
2021-09-24$49.31$49.31755,600——
2021-09-23$48.43$48.431,126,800——
2021-09-22$46.38$46.38630,200——
2021-09-21$45.08$45.08681,400——
2021-09-20$45.18$45.18689,400——
2021-09-17$46.00$46.001,414,900——
2021-09-16$46.48$46.48652,400——
2021-09-15$46.14$46.14815,600——
2021-09-14$46.57$46.57638,300——
2021-09-13$45.20$45.20790,800——
2021-09-10$44.30$44.30612,200——
2021-09-09$44.27$44.27627,300——
2021-09-08$43.53$43.53522,300——
2021-09-07$43.69$43.69887,900——
2021-09-03$43.82$43.82753,900——
2021-09-02$44.64$44.64424,000——
2021-09-01$44.12$44.12374,300——
2021-08-31$43.69$43.69839,300——
2021-08-30$43.11$43.11524,300——
2021-08-27$43.19$43.19729,900——
2021-08-26$41.09$41.09341,100——
2021-08-25$41.68$41.68587,700——
2021-08-24$41.23$41.23580,000——
2021-08-23$39.29$39.29408,000——
2021-08-20$38.40$38.40676,100——
2021-08-19$37.64$37.64517,700——
2021-08-18$38.36$38.36561,100——
2021-08-17$39.09$39.09409,700——
2021-08-16$40.19$40.19540,500——
2021-08-13$39.91$39.91967,700——
2021-08-12$40.37$40.37677,200——
2021-08-11$41.52$41.52861,800——
2021-08-10$42.24$42.24503,300——
2021-08-09$41.60$41.601,286,400——
2021-08-06$41.75$41.75580,200——
2021-08-05$41.35$41.35724,200——
2021-08-04$39.80$39.801,330,900——
2021-08-03$39.98$39.982,328,600——
2021-08-02$40.27$40.271,136,700——
2021-07-30$40.67$40.671,313,500——
2021-07-29$40.84$40.84943,900——
2021-07-28$40.45$40.451,259,600——
2021-07-27$40.40$40.40552,500——
2021-07-26$40.39$40.39408,800——
2021-07-23$40.02$40.02276,100——
2021-07-22$39.82$39.82264,500——
2021-07-21$40.51$40.51738,600——
2021-07-20$39.24$39.24897,200——
2021-07-19$37.91$37.91664,100——
2021-07-16$39.01$39.01419,700——
2021-07-15$39.89$39.89335,600——
2021-07-14$40.56$40.56953,500——
2021-07-13$40.02$40.02332,500——
2021-07-12$40.73$40.73388,100——
2021-07-09$40.72$40.72343,200——
2021-07-08$39.44$39.44525,200——
2021-07-07$39.69$39.69767,500——
2021-07-06$40.63$40.63609,100——
2021-07-02$41.90$41.90467,700——
2021-07-01$42.71$42.71727,100——
2021-06-30$41.39$41.39676,500——
2021-06-29$41.76$41.76511,800——
2021-06-28$41.99$41.99604,500——
2021-06-25$42.31$42.311,299,700——
2021-06-24$42.95$42.951,330,000——
2021-06-23$42.99$42.99598,800——
2021-06-22$42.98$42.98358,100——
2021-06-21$43.40$43.40515,600——
2021-06-18$42.56$42.56946,000——
2021-06-17$43.24$43.24436,900——
2021-06-16$44.18$44.18338,700——
2021-06-15$45.00$45.00590,900——
2021-06-14$45.98$45.98633,500——
2021-06-11$46.82$46.82476,000——
2021-06-10$46.37$46.37387,200——
2021-06-09$46.54$46.54522,600——
2021-06-08$46.45$46.45559,600——
2021-06-07$46.31$46.31381,800——
2021-06-04$46.08$46.08268,300——
2021-06-03$45.83$45.83601,100——
2021-06-02$46.70$46.70749,400——
2021-06-01$46.83$46.83451,900——
2021-05-28$45.73$45.73651,100——
2021-05-27$46.01$46.01545,200——
2021-05-26$46.19$46.19628,100——
2021-05-25$46.35$46.351,203,400——
2021-05-24$46.36$46.36673,000——
2021-05-21$45.11$45.11709,100——
2021-05-20$44.92$44.92905,400——
2021-05-19$44.91$44.91794,400——
2021-05-18$45.28$45.28784,900——
2021-05-17$45.43$45.43545,800——
2021-05-14$44.84$44.84951,800——
2021-05-13$42.83$42.831,026,000——
2021-05-12$41.97$41.971,296,300——
2021-05-11$42.99$42.99753,100——
2021-05-10$43.20$43.20536,900——
2021-05-07$44.30$44.301,280,900——
2021-05-06$43.12$43.121,652,500——
2021-05-05$44.37$44.371,878,600——
2021-05-04$44.87$44.872,119,900——
2021-05-03$45.03$45.031,368,300——
2021-04-30$44.56$44.56701,100——
2021-04-29$44.85$44.851,554,500——
2021-04-28$44.52$44.52881,600——
2021-04-27$44.14$44.14971,800——
2021-04-26$43.17$43.17746,400——
2021-04-23$42.74$42.74598,500——
2021-04-22$43.13$43.131,261,100——
2021-04-21$43.02$43.02966,500——
2021-04-20$42.00$42.001,330,300——
2021-04-19$42.59$42.59851,700——
2021-04-16$42.58$42.582,062,800——
2021-04-15$40.47$40.471,107,600——
2021-04-14$39.92$39.921,052,400——
2021-04-13$38.65$38.65461,800——
2021-04-12$38.17$38.17423,700——
2021-04-09$38.51$38.51613,600——
2021-04-08$38.57$38.57330,700——
2021-04-07$38.10$38.10381,000——
2021-04-06$38.33$38.33510,800——
2021-04-05$37.91$37.91442,700——
2021-04-01$38.00$38.00782,000——
2021-03-31$37.49$37.49736,800——
2021-03-30$37.64$37.64685,900——
2021-03-29$37.00$37.001,147,700——
2021-03-26$37.06$37.06903,500——
2021-03-25$37.57$37.57664,000——
2021-03-24$36.21$36.211,203,900——
2021-03-23$36.61$36.61757,300——
2021-03-22$38.22$38.22492,700——
2021-03-19$39.13$39.131,772,600——
2021-03-18$38.73$38.73740,000——
2021-03-17$40.18$40.18870,400——
2021-03-16$39.56$39.561,160,600——
2021-03-15$41.00$41.001,535,000——
2021-03-12$39.81$39.811,025,700——
2021-03-11$40.16$40.162,128,300——
2021-03-10$40.27$40.271,772,400——
2021-03-09$40.57$40.57881,600——
2021-03-08$40.58$40.581,018,400——
2021-03-05$40.55$40.55872,500——
2021-03-04$39.42$39.42586,900——
2021-03-03$40.42$40.42616,100——
2021-03-02$40.45$40.451,228,100——
2021-03-01$41.84$41.841,141,400——
2021-02-26$39.51$39.511,057,500——
2021-02-25$39.02$39.02873,600——
2021-02-24$40.62$40.621,182,300——
2021-02-23$38.95$38.951,327,900——
2021-02-22$38.85$38.851,408,300——
2021-02-19$39.03$39.031,121,000——
2021-02-18$37.06$37.061,217,500——
2021-02-17$37.33$37.331,094,700——
2021-02-16$36.14$36.14541,700——
2021-02-12$35.64$35.64657,100——
2021-02-11$34.69$34.69510,600——
2021-02-10$34.12$34.12621,100——
2021-02-09$34.16$34.16755,600——
2021-02-08$34.17$34.17978,400——
2021-02-05$34.36$34.36647,900——
2021-02-04$33.76$33.76600,900——
2021-02-03$32.67$32.67282,400——
2021-02-02$32.57$32.57515,000——
2021-02-01$30.98$30.98545,200——
2021-01-29$29.72$29.72833,700——
2021-01-28$30.41$30.41568,500——
2021-01-27$29.90$29.901,189,800——
2021-01-26$32.30$32.30334,900——
2021-01-25$33.11$33.11488,300——
2021-01-22$33.85$33.85512,600——
2021-01-21$33.97$33.97742,000——
2021-01-20$34.19$34.19823,900——
2021-01-19$33.69$33.69940,100——
2021-01-15$32.64$32.64817,300——
2021-01-14$32.33$32.33827,200——
2021-01-13$31.78$31.78387,500——
2021-01-12$32.35$32.35335,000——
2021-01-11$32.37$32.37346,000——
2021-01-08$32.28$32.28373,500——
2021-01-07$32.32$32.32492,200——
2021-01-06$32.46$32.461,136,000——
2021-01-05$30.90$30.90624,900——
2021-01-04$30.11$30.111,003,700——