MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HGV — Hilton Grand Vacations Inc. Common Stock
NYSEHilton Grand Vacations Inc. Common Stock
$34.86
+0.03(+0.09%)
- O
- 35.36
- H
- 35.55
- L
- 34.77
- V
- 900.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.86
Period Return+4.47%
Period High$55.40
Period Low$32.29
Avg Daily Volume975.9K
Total Trading Days365
HGV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.36 | $35.55 | $34.77 | $34.86 | +$0.03 | +0.09% | 900,635 | $35.03 | $34.77 $35.55 |
| Oct 1, 2026 | $34.79 | $35.04 | $34.01 | $34.83 | +$0.17 | +0.49% | 1,447,692 | $34.69 | $34.01 $35.04 |
| Sep 30, 2026 | $35.90 | $35.99 | $34.31 | $34.66 | $-1.12 | -3.13% | 1,007,289 | $34.69 | $34.31 $35.99 |
| Sep 29, 2026 | $36.37 | $36.68 | $35.35 | $35.78 | $-0.16 | -0.45% | 1,997,869 | $35.77 | $35.35 $36.68 |
| Sep 28, 2026 | $35.44 | $35.95 | $35.07 | $35.94 | +$0.17 | +0.48% | 1,759,314 | $35.79 | $35.07 $35.95 |
| Sep 25, 2026 | $35.20 | $35.87 | $34.83 | $35.77 | +$0.69 | +1.97% | 759,943 | $35.47 | $34.83 $35.87 |
| Sep 24, 2026 | $35.38 | $35.91 | $34.61 | $35.08 | $-0.52 | -1.46% | 743,401 | $35.16 | $34.61 $35.91 |
| Sep 23, 2026 | $35.47 | $36.45 | $35.05 | $35.60 | +$0.03 | +0.08% | 1,207,212 | $35.78 | $35.05 $36.45 |
| Sep 22, 2026 | $36.64 | $37.26 | $35.06 | $35.57 | +$0.01 | +0.03% | 1,391,469 | $35.68 | $35.06 $37.26 |
| Sep 21, 2026 | $35.78 | $35.99 | $34.95 | $35.56 | $-0.03 | -0.08% | 1,667,541 | $35.42 | $34.95 $35.99 |
| Sep 18, 2026 | $36.88 | $37.11 | $35.49 | $35.59 | $-1.56 | -4.20% | 2,351,293 | $35.79 | $35.49 $37.11 |
| Sep 17, 2026 | $37.92 | $37.99 | $36.76 | $37.15 | +$0.04 | +0.11% | 1,101,202 | $37.06 | $36.76 $37.99 |
| Sep 16, 2026 | $38.43 | $38.67 | $36.60 | $37.11 | $-0.80 | -2.11% | 1,216,446 | $37.30 | $36.60 $38.67 |
| Sep 15, 2026 | $38.48 | $38.58 | $37.69 | $37.91 | $-0.76 | -1.97% | 1,255,331 | $38.06 | $37.69 $38.58 |
| Sep 14, 2026 | $39.28 | $39.67 | $38.56 | $38.67 | $-0.80 | -2.03% | 962,382 | $38.79 | $38.56 $39.67 |
| Sep 11, 2026 | $39.66 | $40.46 | $39.13 | $39.47 | +$0.27 | +0.69% | 922,977 | $39.71 | $39.13 $40.46 |
| Sep 10, 2026 | $40.43 | $40.53 | $39.06 | $39.20 | $-1.07 | -2.66% | 706,441 | $39.40 | $39.06 $40.53 |
| Sep 9, 2026 | $40.51 | $40.61 | $39.88 | $40.27 | $-0.28 | -0.69% | 802,453 | $40.26 | $39.88 $40.61 |
| Sep 8, 2026 | $41.62 | $41.98 | $40.51 | $40.55 | $-1.50 | -3.57% | 938,104 | $40.95 | $40.51 $41.98 |
| Sep 4, 2026 | $42.04 | $42.30 | $41.66 | $42.05 | +$0.19 | +0.45% | 601,278 | $42.08 | $41.66 $42.30 |
| Sep 3, 2026 | $42.66 | $42.66 | $41.67 | $41.86 | $-0.31 | -0.74% | 677,795 | $41.95 | $41.67 $42.66 |
| Sep 2, 2026 | $41.89 | $43.30 | $41.62 | $42.17 | +$0.97 | +2.35% | 1,173,099 | $42.56 | $41.62 $43.30 |
| Sep 1, 2026 | $42.10 | $42.10 | $40.98 | $41.20 | $-1.21 | -2.85% | 1,318,889 | $41.30 | $40.98 $42.10 |
| Aug 31, 2026 | $43.25 | $43.41 | $42.00 | $42.41 | $-1.40 | -3.20% | 969,199 | $42.42 | $42.00 $43.41 |
| Aug 28, 2026 | $44.16 | $44.42 | $43.71 | $43.81 | $-0.02 | -0.05% | 568,776 | $43.99 | $43.71 $44.42 |
| Aug 27, 2026 | $45.33 | $45.33 | $43.64 | $43.83 | $-1.16 | -2.58% | 833,502 | $44.07 | $43.64 $45.33 |
| Aug 26, 2026 | $45.00 | $45.04 | $44.47 | $44.99 | +$0.08 | +0.18% | 720,346 | $44.84 | $44.47 $45.04 |
| Aug 25, 2026 | $45.57 | $45.57 | $44.60 | $44.91 | $-0.45 | -0.99% | 678,649 | $44.93 | $44.60 $45.57 |
| Aug 24, 2026 | $45.34 | $45.98 | $44.36 | $45.36 | +$0.25 | +0.55% | 933,792 | $45.04 | $44.36 $45.98 |
| Aug 21, 2026 | $45.38 | $45.83 | $44.41 | $45.11 | +$0.29 | +0.65% | 821,677 | $45.04 | $44.41 $45.83 |