Hilton Grand Vacations (HGV) Stock Chart & Stock Price History → Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad) Free HGV Stock Alerts $42.00 -0.69 (-1.62%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Hilton Grand Vacations Stock Price Performance5 Day Performance-0.94%1 Month Performance-2.85%3 Month Performance-4.85%6 Month Performance+17.68%Year-To-Date Performance+4.53%1 Year Performance-6.44% Receive HGV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Hilton Grand Vacations and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… HGV Stock Chart for Sunday, May, 19, 2024 HGV Chart by TradingView Hilton Grand Vacations Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$42.68$41.98-1.64%$43.00$41.96657,665 shs$4.35 billion05/16/2024$43.12$42.68-1.01%$43.61$42.44689,003 shs$4.43 billion05/15/2024$42.40$43.12+1.69%$43.12$41.79819,841 shs$4.47 billion05/14/2024$41.86$42.40+1.29%$43.29$41.99710,806 shs$4.40 billion05/13/2024$42.12$41.86-0.62%$42.86$41.61945,506 shs$4.34 billion05/10/2024$43.13$42.13-2.33%$43.37$40.751.04 million shs$4.41 billion Get the Latest News and Ratings for HGV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Hilton Grand Vacations and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$43.41$43.13-0.65%$45.00$42.94974,672 shs$4.52 billion05/08/2024$44.06$43.41-1.48%$43.91$43.19578,047 shs$4.55 billion05/07/2024$43.96$44.06+0.23%$44.78$43.85762,816 shs$4.62 billion05/06/2024$43.16$43.96+1.85%$44.12$43.44521,936 shs$4.60 billion05/03/2024$43.15$43.16+0.02%$44.47$42.93415,499 shs$4.52 billion05/02/2024$41.72$43.15+3.43%$43.16$41.92483,223 shs$4.52 billion05/01/2024$41.63$41.72+0.22%$42.44$41.18728,893 shs$4.37 billion04/30/2024$43.48$41.63-4.25%$43.00$41.55905,718 shs$4.36 billion04/29/2024$44.34$43.48-1.94%$44.81$43.47515,796 shs$4.55 billion04/26/2024$44.42$44.33-0.20%$45.48$44.08442,651 shs$4.64 billion04/25/2024$44.80$44.42-0.85%$44.69$44.01420,511 shs$4.65 billion04/24/2024$44.66$44.80+0.31%$45.39$44.40456,821 shs$4.69 billion04/23/2024$43.83$44.66+1.89%$44.78$43.68479,861 shs$4.68 billion04/22/2024$43.21$43.83+1.43%$44.18$43.01585,497 shs$4.59 billion04/19/2024$43.09$43.23+0.32%$43.64$42.56704,435 shs$4.53 billion04/18/2024$43.06$43.09+0.07%$43.92$42.85648,214 shs$4.51 billion04/17/2024$43.22$43.06-0.37%$43.87$42.72521,913 shs$4.51 billion04/16/2024$43.69$43.22-1.08%$43.72$42.89444,192 shs$4.53 billion04/15/2024$43.53$43.69+0.37%$45.08$43.66644,906 shs$4.58 billion04/12/2024$45.22$43.54-3.72%$45.00$43.50470,388 shs$4.56 billion04/11/2024$44.98$45.22+0.53%$45.41$44.58545,275 shs$4.74 billion04/10/2024$45.50$44.98-1.14%$45.34$44.18777,811 shs$4.71 billion04/09/2024$45.97$45.50-1.02%$46.33$45.30405,656 shs$4.77 billion04/08/2024$45.21$45.97+1.68%$46.24$45.40510,349 shs$4.82 billion04/05/2024$45.19$45.22+0.07%$45.80$44.97488,633 shs$4.74 billion04/04/2024$46.20$45.19-2.19%$46.89$45.17556,076 shs$4.73 billion04/03/2024$46.08$46.20+0.26%$46.66$46.00412,828 shs$4.84 billion04/02/2024$46.72$46.08-1.37%$46.63$45.90622,077 shs$4.83 billion04/01/2024$47.21$46.72-1.04%$47.37$46.69605,434 shs$4.89 billion03/29/2024$47.21$47.21$47.81$46.241.31 million shs$4.95 billion03/28/2024$47.71$47.21-1.05%$47.81$46.241.28 million shs$4.95 billion03/27/2024$47.39$47.71+0.68%$47.81$46.96914,843 shs$5.00 billion03/26/2024$45.77$47.39+3.54%$47.40$46.23988,445 shs$4.96 billion03/25/2024$45.81$45.77-0.09%$46.44$45.19553,686 shs$4.79 billionBreaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$45.94$45.78-0.35%$46.25$45.56499,350 shs$4.80 billion03/21/2024$45.96$45.94-0.04%$46.56$45.67521,936 shs$4.80 billion03/20/2024$44.75$45.96+2.70%$46.09$44.46526,692 shs$4.80 billion03/19/2024$45.05$44.75-0.67%$45.39$44.21677,142 shs$4.68 billion03/18/2024$45.27$45.05-0.49%$45.69$44.82461,526 shs$4.71 billion03/15/2024$44.50$45.28+1.75%$45.93$44.611.22 million shs$4.73 billion03/14/2024$46.09$44.50-3.45%$45.89$44.31725,889 shs$4.65 billion03/13/2024$45.67$46.09+0.92%$46.41$45.18656,820 shs$4.82 billion03/12/2024$45.84$45.67-0.37%$46.01$45.25554,313 shs$4.77 billion03/11/2024$44.72$45.84+2.50%$46.20$44.39718,937 shs$4.79 billion03/08/2024$44.92$44.74-0.40%$45.43$44.22819,009 shs$4.67 billion03/07/2024$46.05$44.92-2.45%$46.94$44.90624,282 shs$4.69 billion03/06/2024$44.30$46.05+3.95%$46.82$45.44818,200 shs$4.81 billion03/05/2024$44.33$44.30-0.07%$45.05$43.88745,066 shs$4.63 billion03/04/2024$45.13$44.33-1.77%$46.22$44.30877,463 shs$4.63 billion03/01/2024$44.89$45.13+0.53%$46.84$44.871.18 million shs$4.87 billion02/29/2024$48.57$44.89-7.58%$48.71$44.532.35 million shs$4.85 billion02/28/2024$48.19$48.57+0.79%$49.02$47.771.23 million shs$5.24 billion02/27/2024$47.69$48.19+1.05%$48.77$47.541.25 million shs$5.20 billion02/26/2024$46.83$47.69+1.84%$47.78$46.62699,291 shs$5.15 billion02/23/2024$46.22$46.84+1.34%$47.09$46.02872,625 shs$5.06 billion02/22/2024$44.70$46.22+3.40%$46.23$44.90983,498 shs$4.99 billion02/21/2024$43.84$44.70+1.96%$44.81$43.82586,631 shs$4.83 billion02/20/2024$44.14$43.84-0.68%$44.43$43.76619,588 shs$4.73 billion02/19/2024$44.14$44.14$44.54$43.42760,900 shs$4.77 billion Related Companies: TH Stock Chart LOPE Stock Chart MSGS Stock Chart ASO Stock Chart IQ Stock Chart IGT Stock Chart GOLF Stock Chart KTB Stock Chart VFC Stock Chart COLM Stock Chart Receive HGV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Hilton Grand Vacations and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HGV) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss RatingsHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Hilton Grand Vacations Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.