Hilton Grand Vacations (HGV) Stock Chart & Stock Price History → 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad) Free HGV Stock Alerts $41.72 +0.08 (+0.19%) (As of 04:10 PM 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-5.89%1 Month Performance-10.70%3 Month Performance-0.93%6 Month Performance+17.85%Year-To-Date Performance+3.83%1 Year Performance-4.40% 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 Porter & CompanyTrump’s last act as President You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines. For the full story, click here. HGV Stock Chart for Wednesday, May, 1, 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 Capitalization04/30/2024$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 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. 04/22/2024$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 billion03/22/2024$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 billion😱 This phenomenon is smashing regular market gains (Ad)Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.Click here to save your seat and join the next LIVE workshop!03/05/2024$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 billion02/16/2024$44.23$44.13-0.23%$44.54$43.42760,946 shs$4.77 billion02/15/2024$43.20$44.23+2.38%$44.50$43.59576,603 shs$4.78 billion02/14/2024$41.76$43.20+3.45%$43.29$41.87628,129 shs$4.66 billion02/13/2024$44.11$41.76-5.33%$42.89$41.351.02 million shs$4.51 billion02/12/2024$42.74$44.11+3.21%$44.20$42.74630,257 shs$4.76 billion02/09/2024$42.17$42.74+1.35%$42.81$41.71674,679 shs$4.62 billion02/08/2024$42.05$42.17+0.29%$42.54$41.96592,300 shs$4.55 billion02/07/2024$42.09$42.05-0.10%$42.56$41.75570,976 shs$4.54 billion02/06/2024$41.26$42.09+2.01%$42.13$40.881.33 million shs$4.55 billion02/05/2024$42.01$41.26-1.79%$41.47$40.653.28 million shs$4.46 billion02/02/2024$42.11$41.98-0.31%$42.28$41.06403,519 shs$4.53 billion02/01/2024$41.68$42.11+1.03%$42.22$41.09440,145 shs$4.55 billion01/31/2024$42.65$41.68-2.27%$43.01$41.67649,714 shs$4.50 billion01/30/2024$43.34$42.65-1.59%$43.27$42.63490,799 shs$4.61 billion Related Companies: COLM Stock Chart MSGS Stock Chart ASO Stock Chart IQ Stock Chart VFC Stock Chart GOLF Stock Chart IGT Stock Chart PLNT Stock Chart NXST Stock Chart LOPE 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 5/1/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull Report😱 This phenomenon is smashing regular market gainsMillPubForget Nvidia. This is the future of AIPorter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing4 coins to be the “Next Bitcoin”True Market Insiders 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 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.