Hilton Grand Vacations Inc. Common Stock (HGV)

Historical Prices For Hilton Grand Vacations Inc. Common Stock (HGV)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	36.10	36.10	34.09	34.48	1,622,094	34.48
4/02/2025	36.07	38.08	36.07	37.86	869,970	37.86
4/01/2025	37.15	37.16	36.08	36.71	997,847	36.71
3/31/2025	36.70	37.64	36.12	37.41	899,827	37.41
3/28/2025	37.62	38.02	36.84	37.37	738,555	37.37
3/27/2025	38.04	38.54	37.27	37.87	795,641	37.87
3/26/2025	38.98	39.55	38.09	38.38	791,887	38.38
3/25/2025	39.22	39.79	38.69	38.84	1,046,383	38.84
3/24/2025	38.18	39.22	37.93	39.09	788,781	39.09
3/21/2025	37.04	37.72	36.47	37.63	1,277,444	37.63
3/20/2025	37.53	38.39	37.51	37.73	808,697	37.73
3/19/2025	36.29	38.54	36.27	38.15	864,032	38.15
3/18/2025	36.70	37.09	36.17	36.23	1,220,942	36.23
3/17/2025	34.92	37.13	34.90	36.80	1,181,548	36.80
3/14/2025	34.13	35.03	34.02	34.92	1,347,050	34.92
3/13/2025	35.44	35.72	33.45	33.70	1,843,881	33.70
3/12/2025	36.12	36.22	34.72	35.59	1,245,380	35.59
3/11/2025	37.60	37.78	35.41	35.91	2,348,631	35.91
3/10/2025	40.06	40.24	37.50	37.53	2,029,862	37.53
3/07/2025	40.58	41.95	40.28	40.48	2,065,763	40.48
3/06/2025	41.30	41.65	40.03	40.48	1,316,351	40.48
3/05/2025	41.27	41.84	40.78	41.76	818,957	41.76
3/04/2025	41.79	41.79	39.73	41.00	1,111,828	41.00
3/03/2025	43.16	43.64	42.01	42.47	1,214,292	42.47
2/28/2025	42.90	43.02	41.68	42.90	934,260	42.90
2/27/2025	43.83	44.88	42.30	42.50	1,778,062	42.50
2/26/2025	40.82	41.37	40.25	40.51	782,905	40.51
2/25/2025	41.39	41.52	40.01	40.47	981,633	40.47
2/24/2025	41.33	41.55	40.79	41.17	799,816	41.17
2/21/2025	42.31	42.62	40.95	41.01	899,296	41.01
2/20/2025	42.83	42.92	41.55	41.99	889,460	41.99
2/19/2025	42.64	43.40	42.06	42.90	735,975	42.90
2/18/2025	42.67	43.59	42.41	43.19	1,036,642	43.19
2/14/2025	42.98	43.03	42.46	42.72	527,490	42.72
2/13/2025	42.63	42.63	41.42	42.30	615,898	42.30
2/12/2025	40.70	42.29	40.70	42.17	578,961	42.17
2/11/2025	40.67	41.62	40.61	41.44	830,365	41.44
2/10/2025	41.96	42.00	41.10	41.30	835,102	41.30
2/07/2025	42.70	42.70	41.54	41.68	646,400	41.68
2/06/2025	41.35	42.87	41.24	42.59	484,181	42.59
2/05/2025	41.11	41.85	40.70	41.18	529,959	41.18
2/04/2025	40.84	41.18	40.63	40.85	503,317	40.85
2/03/2025	40.03	41.12	39.47	40.74	746,287	40.74
1/31/2025	42.05	42.52	41.00	41.20	603,156	41.20
1/30/2025	42.00	42.58	41.75	42.26	356,384	42.26
1/29/2025	42.01	42.31	41.25	41.45	404,436	41.45
1/28/2025	41.80	42.49	41.60	42.07	467,362	42.07
1/27/2025	41.14	42.61	40.99	41.98	575,244	41.98
1/24/2025	41.22	41.55	40.95	41.23	531,475	41.23
1/23/2025	40.57	41.55	40.49	41.50	438,307	41.50
1/22/2025	41.39	41.40	40.71	40.86	440,173	40.86
1/21/2025	40.70	41.58	40.42	41.48	733,877	41.48
1/17/2025	39.81	40.71	39.65	40.41	1,437,316	40.41
1/16/2025	39.47	39.79	39.17	39.24	582,693	39.24
1/15/2025	40.35	40.35	39.33	39.42	681,689	39.42
1/14/2025	38.39	39.37	38.38	39.08	839,732	39.08
1/13/2025	37.64	38.19	37.62	38.15	1,140,692	38.15
1/10/2025	37.74	38.21	37.50	38.04	1,139,329	38.04
1/08/2025	38.16	38.75	37.90	38.34	1,002,648	38.34
1/07/2025	38.13	38.87	38.13	38.65	756,241	38.65
1/06/2025	38.23	39.19	37.99	38.06	1,626,352	38.06