NYSE:HGV

Hilton Grand Vacations Stock Price (Quote)

etoro logo Buy HGV
*Your capital is at risk
$49.92
-2.14 (-4.11%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $44.05 $53.82 Wednesday, 3rd Jun 2026 HGV stock ended at $49.92. This is 4.11% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.82% from a day low at $49.79 to a day high of $51.69.
90 days $37.47 $53.82
52 weeks $36.79 $53.82

Historical Hilton Grand Vacations Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $51.69 $51.69 $49.79 $49.92 2 709 328
Jun 02, 2026 $52.43 $53.33 $51.43 $52.06 795 966
Jun 01, 2026 $53.09 $53.82 $52.72 $53.10 922 854
May 29, 2026 $51.88 $52.74 $51.88 $52.02 587 354
May 28, 2026 $51.42 $52.85 $50.60 $51.98 1 100 226
May 27, 2026 $50.00 $51.82 $49.96 $51.38 978 739
May 26, 2026 $48.28 $50.01 $48.28 $49.79 551 773
May 22, 2026 $48.97 $49.23 $48.10 $48.41 401 101
May 21, 2026 $48.00 $49.26 $46.98 $48.97 548 244
May 20, 2026 $46.28 $49.00 $45.32 $48.77 973 035
May 19, 2026 $45.87 $47.15 $45.35 $46.06 664 988
May 18, 2026 $45.21 $47.37 $45.21 $46.60 1 028 317
May 15, 2026 $44.53 $45.62 $44.05 $44.86 843 538
May 14, 2026 $45.75 $46.41 $44.86 $44.86 299 449
May 13, 2026 $45.15 $46.26 $44.94 $45.20 534 690
May 12, 2026 $46.08 $46.31 $44.97 $45.14 394 943
May 11, 2026 $48.50 $48.50 $46.01 $46.04 749 106
May 08, 2026 $49.00 $49.94 $48.35 $48.67 510 000
May 07, 2026 $48.83 $48.84 $48.23 $48.62 662 760
May 06, 2026 $48.16 $48.72 $47.30 $48.61 710 081
May 05, 2026 $45.56 $47.10 $45.37 $46.48 747 076
May 04, 2026 $45.94 $46.76 $44.94 $45.35 615 525
May 01, 2026 $46.63 $48.00 $45.82 $45.96 768 844
Apr 30, 2026 $45.00 $48.02 $44.48 $46.97 1 972 068
Apr 29, 2026 $45.79 $46.19 $43.06 $43.40 1 282 447

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HGV stock historical prices to predict future price movements?
Trend Analysis: Examine the HGV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HGV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HILTON GRAND VACATIONS INC
Hilton Grand Vacations
Hilton Grand Vacations Inc., a timeshare company, develops, markets, sells, and manages vacation ownership resorts primarily under the Hilton Grand Vacations brand. The company operates in two segments, Real Estate Sales and Financing, and Resort Operations and Club Management. It sells vacation ownership intervals and vacation ownership interests; manages resorts and clubs; operates points-based vacation clubs and resort amenities; and finances ...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE