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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.18$40.18631,000——
2023-12-28$40.55$40.55531,800——
2023-12-27$40.92$40.92811,100——
2023-12-26$41.61$41.61655,200——
2023-12-22$41.94$41.94379,700——
2023-12-21$41.92$41.92506,400——
2023-12-20$40.84$40.84696,800——
2023-12-19$41.81$41.81886,000——
2023-12-18$41.79$41.79838,900——
2023-12-15$42.00$42.001,419,800——
2023-12-14$43.07$43.07928,500——
2023-12-13$40.91$40.911,095,600——
2023-12-12$39.94$39.94776,100——
2023-12-11$40.41$40.41727,300——
2023-12-08$39.74$39.74675,000——
2023-12-07$38.75$38.75889,800——
2023-12-06$36.94$36.941,100,400——
2023-12-05$36.21$36.21788,300——
2023-12-04$37.52$37.521,611,900——
2023-12-01$36.58$36.581,139,100——
2023-11-30$34.26$34.26930,800——
2023-11-29$34.75$34.751,217,000——
2023-11-28$34.77$34.77629,000——
2023-11-27$35.23$35.23891,800——
2023-11-24$35.55$35.55283,300——
2023-11-22$35.76$35.76484,400——
2023-11-21$34.97$34.97627,900——
2023-11-20$36.09$36.09610,000——
2023-11-17$35.69$35.69848,200——
2023-11-16$35.32$35.32842,900——
2023-11-15$36.72$36.721,321,500——
2023-11-14$35.82$35.821,366,000——
2023-11-13$33.50$33.50470,400——
2023-11-10$33.63$33.63604,000——
2023-11-09$33.43$33.43500,000——
2023-11-08$34.15$34.15928,200——
2023-11-07$34.67$34.671,584,400——
2023-11-06$34.25$34.253,136,700——
2023-11-03$37.25$37.252,167,000——
2023-11-02$35.71$35.712,069,900——
2023-11-01$35.40$35.401,589,600——
2023-10-31$35.95$35.95813,800——
2023-10-30$36.10$36.10531,300——
2023-10-27$35.74$35.74529,700——
2023-10-26$35.63$35.63572,600——
2023-10-25$35.70$35.70991,600——
2023-10-24$36.78$36.78400,800——
2023-10-23$36.44$36.44588,400——
2023-10-20$36.84$36.84538,100——
2023-10-19$37.30$37.30664,700——
2023-10-18$37.62$37.62444,500——
2023-10-17$38.62$38.62482,200——
2023-10-16$37.96$37.96477,100——
2023-10-13$36.90$36.90533,900——
2023-10-12$37.53$37.53369,500——
2023-10-11$38.36$38.36501,200——
2023-10-10$38.84$38.84871,100——
2023-10-09$37.51$37.51465,800——
2023-10-06$37.84$37.84631,300——
2023-10-05$37.81$37.811,170,700——
2023-10-04$39.11$39.11802,100——
2023-10-03$38.71$38.71606,700——
2023-10-02$40.40$40.40670,500——
2023-09-29$40.70$40.70657,900——
2023-09-28$40.45$40.45390,900——
2023-09-27$39.20$39.20463,600——
2023-09-26$39.18$39.18390,500——
2023-09-25$39.64$39.64566,500——
2023-09-22$39.78$39.78563,000——
2023-09-21$40.13$40.13636,000——
2023-09-20$41.03$41.03593,300——
2023-09-19$41.11$41.11735,700——
2023-09-18$41.91$41.91689,800——
2023-09-15$42.06$42.061,858,100——
2023-09-14$42.55$42.55684,100——
2023-09-13$41.17$41.17722,500——
2023-09-12$41.74$41.74579,200——
2023-09-11$41.35$41.35611,700——
2023-09-08$41.81$41.81773,800——
2023-09-07$41.63$41.63955,300——
2023-09-06$42.55$42.55852,000——
2023-09-05$41.89$41.891,357,900——
2023-09-01$44.67$44.67450,600——
2023-08-31$43.72$43.72604,200——
2023-08-30$44.69$44.69530,000——
2023-08-29$44.73$44.73434,900——
2023-08-28$43.59$43.59350,600——
2023-08-25$42.85$42.85448,100——
2023-08-24$42.96$42.96426,600——
2023-08-23$43.28$43.28442,400——
2023-08-22$43.10$43.10579,800——
2023-08-21$42.66$42.66614,200——
2023-08-18$43.36$43.36524,700——
2023-08-17$43.04$43.04858,200——
2023-08-16$43.66$43.66662,500——
2023-08-15$44.55$44.55500,400——
2023-08-14$45.29$45.29668,200——
2023-08-11$45.69$45.69715,800——
2023-08-10$46.48$46.48616,100——
2023-08-09$46.93$46.93671,200——
2023-08-08$46.38$46.381,008,300——
2023-08-07$45.63$45.63726,300——
2023-08-04$44.43$44.43797,600——
2023-08-03$44.15$44.152,445,800——
2023-08-02$45.71$45.71711,100——
2023-08-01$46.55$46.55584,700——
2023-07-31$46.50$46.50685,100——
2023-07-28$45.91$45.91581,000——
2023-07-27$45.27$45.27693,700——
2023-07-26$45.62$45.62793,500——
2023-07-25$46.49$46.49789,300——
2023-07-24$46.60$46.60665,800——
2023-07-21$47.16$47.16469,700——
2023-07-20$47.20$47.20499,600——
2023-07-19$47.48$47.48712,500——
2023-07-18$47.62$47.62635,600——
2023-07-17$46.21$46.21443,600——
2023-07-14$46.11$46.11629,100——
2023-07-13$47.19$47.19580,100——
2023-07-12$47.43$47.43992,300——
2023-07-11$47.24$47.24991,000——
2023-07-10$46.42$46.42687,000——
2023-07-07$45.81$45.81836,000——
2023-07-06$44.48$44.48726,100——
2023-07-05$44.96$44.96520,700——
2023-07-03$46.07$46.07263,200——
2023-06-30$45.44$45.44649,600——
2023-06-29$45.43$45.43638,900——
2023-06-28$44.70$44.70534,700——
2023-06-27$44.94$44.94638,300——
2023-06-26$43.69$43.69918,700——
2023-06-23$44.48$44.481,296,000——
2023-06-22$45.23$45.23384,200——
2023-06-21$45.54$45.54694,000——
2023-06-20$45.24$45.24731,000——
2023-06-16$45.64$45.641,236,400——
2023-06-15$46.43$46.43633,300——
2023-06-14$46.35$46.35655,700——
2023-06-13$47.28$47.28459,500——
2023-06-12$47.11$47.11546,200——
2023-06-09$46.00$46.00529,500——
2023-06-08$47.05$47.05820,800——
2023-06-07$46.91$46.911,313,800——
2023-06-06$46.97$46.97847,500——
2023-06-05$45.97$45.97890,500——
2023-06-02$46.63$46.63919,200——
2023-06-01$44.07$44.07581,300——
2023-05-31$42.75$42.751,211,800——
2023-05-30$44.15$44.15522,100——
2023-05-26$45.11$45.11418,000——
2023-05-25$45.15$45.15531,000——
2023-05-24$44.59$44.59529,500——
2023-05-23$44.71$44.71863,200——
2023-05-22$45.31$45.31752,200——
2023-05-19$44.89$44.89977,100——
2023-05-18$45.31$45.31714,700——
2023-05-17$44.13$44.131,054,600——
2023-05-16$42.41$42.41517,500——
2023-05-15$41.52$41.52489,900——
2023-05-12$40.90$40.90490,100——
2023-05-11$41.40$41.40738,700——
2023-05-10$41.61$41.61785,500——
2023-05-09$42.82$42.82630,500——
2023-05-08$42.39$42.39870,100——
2023-05-05$41.50$41.50775,000——
2023-05-04$40.84$40.84946,500——
2023-05-03$42.60$42.60814,500——
2023-05-02$43.94$43.941,191,100——
2023-05-01$43.64$43.641,190,700——
2023-04-28$42.80$42.801,182,100——
2023-04-27$42.99$42.991,746,600——
2023-04-26$44.02$44.02884,700——
2023-04-25$45.20$45.20511,700——
2023-04-24$46.25$46.25564,400——
2023-04-21$45.89$45.89733,900——
2023-04-20$46.11$46.11716,600——
2023-04-19$46.39$46.39789,500——
2023-04-18$46.41$46.41801,000——
2023-04-17$45.91$45.91764,600——
2023-04-14$46.80$46.80813,000——
2023-04-13$46.12$46.12615,200——
2023-04-12$45.20$45.20703,400——
2023-04-11$45.22$45.22757,900——
2023-04-10$43.90$43.90698,700——
2023-04-06$43.98$43.98952,600——
2023-04-05$43.48$43.48916,100——
2023-04-04$43.58$43.58704,800——
2023-04-03$43.87$43.871,048,800——
2023-03-31$44.43$44.431,191,800——
2023-03-30$43.47$43.47792,100——
2023-03-29$42.91$42.91558,800——
2023-03-28$42.08$42.08468,700——
2023-03-27$42.15$42.15683,600——
2023-03-24$41.67$41.67878,000——
2023-03-23$42.31$42.31938,600——
2023-03-22$43.10$43.10720,800——
2023-03-21$44.27$44.271,306,900——
2023-03-20$43.24$43.241,130,400——
2023-03-17$42.47$42.4712,227,500——
2023-03-16$42.80$42.801,195,000——
2023-03-15$43.04$43.041,195,700——
2023-03-14$44.19$44.191,042,100——
2023-03-13$43.56$43.561,166,700——
2023-03-10$45.08$45.081,079,400——
2023-03-09$46.82$46.82977,900——
2023-03-08$48.67$48.67992,600——
2023-03-07$49.14$49.141,251,100——
2023-03-06$50.21$50.213,249,900——
2023-03-03$47.68$47.68638,300——
2023-03-02$47.90$47.90938,700——
2023-03-01$47.57$47.57864,200——
2023-02-28$47.74$47.74978,100——
2023-02-27$47.69$47.69620,200——
2023-02-24$46.71$46.71505,700——
2023-02-23$46.78$46.78448,700——
2023-02-22$46.59$46.59914,900——
2023-02-21$45.39$45.39661,400——
2023-02-17$47.06$47.06519,700——
2023-02-16$47.76$47.76553,000——
2023-02-15$48.47$48.47655,700——
2023-02-14$47.57$47.57524,500——
2023-02-13$46.99$46.99350,400——
2023-02-10$45.60$45.60468,200——
2023-02-09$46.77$46.77446,600——
2023-02-08$47.00$47.00453,400——
2023-02-07$48.27$48.27499,800——
2023-02-06$47.03$47.03643,900——
2023-02-03$48.86$48.861,036,100——
2023-02-02$49.57$49.571,130,500——
2023-02-01$47.93$47.93604,400——
2023-01-31$47.36$47.36488,100——
2023-01-30$46.18$46.18351,600——
2023-01-27$46.46$46.46340,600——
2023-01-26$46.70$46.70439,400——
2023-01-25$46.33$46.33407,600——
2023-01-24$45.78$45.78341,700——
2023-01-23$45.61$45.61614,600——
2023-01-20$46.01$46.01490,100——
2023-01-19$44.27$44.27543,100——
2023-01-18$43.82$43.82565,500——
2023-01-17$44.42$44.42516,500——
2023-01-13$44.51$44.51532,800——
2023-01-12$44.18$44.18572,500——
2023-01-11$43.94$43.94679,900——
2023-01-10$42.14$42.14542,500——
2023-01-09$41.83$41.83671,100——
2023-01-06$41.53$41.53946,700——
2023-01-05$40.03$40.03749,500——
2023-01-04$40.02$40.021,151,200——
2023-01-03$38.47$38.47809,000——