7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.81

+305.39

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Hilton Grand Vacations Inc. (HGV)

38.44 +2.73 (+7.64%)

At close: October 30 at 4:00:02 PM EDT

38.65 +0.21 (+0.55%)

After hours: October 30 at 4:47:07 PM EDT

Trade HGV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	36.47	38.58	35.22	38.44	38.44	1,877,900
Oct 29, 2026	36.00	37.69	34.22	35.71	35.71	1,841,100
Oct 28, 2026	35.40	35.87	35.03	35.53	35.53	1,751,700
Oct 27, 2026	35.64	35.76	34.83	35.73	35.73	1,294,800
Oct 26, 2026	35.87	36.26	35.68	35.72	35.72	980,300
Oct 23, 2026	35.91	36.61	35.57	35.89	35.89	636,900
Oct 22, 2026	36.40	37.27	35.57	37.08	37.08	1,276,500
Oct 21, 2026	36.27	36.54	35.38	35.99	35.99	930,700
Oct 20, 2026	35.45	36.44	35.14	36.19	36.19	1,329,700
Oct 19, 2026	35.20	35.58	34.95	35.28	35.28	740,900
Oct 16, 2026	35.82	36.88	35.39	35.44	35.44	981,600
Oct 15, 2026	35.23	36.74	35.15	36.03	36.03	971,500
Oct 14, 2026	34.62	34.96	34.37	34.69	34.69	982,000
Oct 13, 2026	35.04	35.31	34.28	35.18	35.18	695,100
Oct 12, 2026	34.85	34.94	34.16	34.54	34.54	598,700
Oct 9, 2026	34.63	34.96	34.21	34.53	34.53	527,100
Oct 8, 2026	34.07	34.93	34.07	34.56	34.56	889,800
Oct 7, 2026	34.34	34.79	34.18	34.59	34.59	714,100
Oct 6, 2026	34.36	35.24	34.31	34.73	34.73	848,300
Oct 5, 2026	35.05	35.21	33.99	34.05	34.05	1,201,600
Oct 2, 2026	35.36	35.55	34.77	34.86	34.86	900,700
Oct 1, 2026	34.79	35.04	34.01	34.83	34.83	1,447,600
Sep 30, 2026	35.90	35.99	34.31	34.66	34.66	1,007,300
Sep 29, 2026	36.37	36.68	35.35	35.78	35.78	1,997,900
Sep 28, 2026	35.44	35.95	35.07	35.94	35.94	1,759,300
Sep 25, 2026	35.20	35.87	34.83	35.77	35.77	759,900
Sep 24, 2026	35.38	35.90	34.61	35.08	35.08	743,400
Sep 23, 2026	35.47	36.45	35.05	35.60	35.60	1,207,200
Sep 22, 2026	36.64	37.26	35.06	35.57	35.57	1,391,500
Sep 21, 2026	35.78	35.99	34.95	35.56	35.56	1,667,500
Sep 18, 2026	36.88	37.11	35.49	35.59	35.59	2,351,200
Sep 17, 2026	37.92	37.99	36.76	37.15	37.15	1,101,200
Sep 16, 2026	38.43	38.67	36.60	37.11	37.11	1,216,400
Sep 15, 2026	38.48	38.58	37.69	37.91	37.91	1,255,300
Sep 14, 2026	39.28	39.67	38.56	38.67	38.67	962,400
Sep 11, 2026	39.66	40.46	39.13	39.47	39.47	923,000
Sep 10, 2026	40.43	40.53	39.06	39.20	39.20	706,200
Sep 9, 2026	40.51	40.61	39.88	40.27	40.27	802,400
Sep 8, 2026	41.62	41.98	40.51	40.55	40.55	938,100
Sep 4, 2026	42.04	42.29	41.66	42.05	42.05	601,300
Sep 3, 2026	42.66	42.66	41.67	41.86	41.86	677,800
Sep 2, 2026	41.89	43.30	41.62	42.17	42.17	1,173,200
Sep 1, 2026	42.10	42.10	40.98	41.20	41.20	1,318,900
Aug 31, 2026	43.25	43.41	42.00	42.41	42.41	969,100
Aug 28, 2026	44.16	44.42	43.71	43.81	43.81	568,800
Aug 27, 2026	45.33	45.33	43.64	43.83	43.83	833,500
Aug 26, 2026	45.00	45.04	44.47	44.99	44.99	720,300
Aug 25, 2026	45.57	45.57	44.60	44.91	44.91	678,600
Aug 24, 2026	45.34	45.98	44.36	45.36	45.36	933,800
Aug 21, 2026	45.38	45.83	44.41	45.11	45.11	821,700
Aug 20, 2026	45.89	46.56	44.26	44.82	44.82	1,276,900
Aug 19, 2026	44.01	45.69	43.83	45.32	45.32	1,308,000
Aug 18, 2026	44.54	44.92	43.46	43.49	43.49	997,400
Aug 17, 2026	45.87	46.04	44.85	44.92	44.92	1,018,000
Aug 14, 2026	45.09	46.41	44.50	45.93	45.93	1,062,700
Aug 13, 2026	45.47	45.85	44.27	44.91	44.91	736,400
Aug 12, 2026	43.31	44.91	42.92	44.91	44.91	823,800
Aug 11, 2026	42.97	43.62	42.77	43.02	43.02	1,258,000
Aug 10, 2026	44.84	45.00	42.49	42.53	42.53	1,296,400
Aug 7, 2026	46.02	46.29	44.98	45.66	45.66	1,258,200
Aug 6, 2026	47.00	47.84	46.33	46.44	46.44	865,300
Aug 5, 2026	46.31	48.08	46.13	47.09	47.09	1,048,700
Aug 4, 2026	45.61	46.44	45.32	46.25	46.25	1,208,000
Aug 3, 2026	46.66	47.80	44.76	45.29	45.29	1,906,200
Jul 31, 2026	46.32	46.63	45.36	46.14	46.14	1,418,800
Jul 30, 2026	48.00	48.00	44.44	46.32	46.32	3,023,800
Jul 29, 2026	51.98	53.37	51.37	51.42	51.42	1,411,500
Jul 28, 2026	50.96	52.83	50.32	52.74	52.74	787,300
Jul 27, 2026	49.47	50.72	49.46	50.63	50.63	671,400
Jul 24, 2026	48.51	49.43	47.75	48.89	48.89	645,100
Jul 23, 2026	48.29	48.90	47.83	48.52	48.52	830,400
Jul 22, 2026	49.14	50.30	48.71	49.32	49.32	1,079,300
Jul 21, 2026	48.27	49.22	47.84	49.19	49.19	1,050,500
Jul 20, 2026	49.60	50.42	48.28	48.31	48.31	885,000
Jul 17, 2026	51.03	51.03	49.35	49.94	49.94	1,543,500
Jul 16, 2026	50.95	52.08	50.66	51.41	51.41	1,302,000
Jul 15, 2026	49.73	51.00	49.72	50.59	50.59	769,200
Jul 14, 2026	49.39	49.82	48.75	49.19	49.19	1,110,700
Jul 13, 2026	50.83	51.47	49.49	49.67	49.67	754,000
Jul 10, 2026	50.33	51.19	50.20	50.42	50.42	620,100
Jul 9, 2026	48.84	50.49	48.65	50.38	50.38	948,800
Jul 8, 2026	50.60	50.85	48.80	49.09	49.09	934,000
Jul 7, 2026	51.42	51.94	50.52	51.23	51.23	1,075,300
Jul 6, 2026	52.38	52.95	50.01	51.34	51.34	1,505,600
Jul 2, 2026	52.22	52.94	50.75	52.91	52.91	1,378,500
Jul 1, 2026	52.05	52.77	51.33	51.48	51.48	1,243,100
Jun 30, 2026	53.78	54.22	51.87	52.37	52.37	923,800
Jun 29, 2026	53.92	54.50	53.02	53.78	53.78	1,418,900
Jun 26, 2026	53.32	54.69	53.13	54.69	54.69	2,653,700
Jun 25, 2026	54.58	55.40	53.41	53.98	53.98	946,900
Jun 24, 2026	52.73	55.17	52.73	54.67	54.67	1,312,600
Jun 23, 2026	51.25	52.47	50.57	52.34	52.34	1,011,200
Jun 22, 2026	52.54	53.12	51.67	52.08	52.08	2,399,100
Jun 18, 2026	52.86	53.72	52.47	52.73	52.73	1,859,000
Jun 17, 2026	51.14	52.89	51.01	52.05	52.05	984,900
Jun 16, 2026	51.00	51.88	50.77	51.33	51.33	1,290,200
Jun 15, 2026	51.59	51.97	50.72	51.17	51.17	1,540,800
Jun 12, 2026	51.25	52.08	50.08	50.78	50.78	1,154,200
Jun 11, 2026	50.46	51.18	49.24	51.16	51.16	1,015,900
Jun 10, 2026	48.30	50.06	47.41	49.88	49.88	1,365,400
Jun 9, 2026	49.10	50.03	48.05	48.75	48.75	1,262,900
Jun 8, 2026	49.78	50.37	48.43	48.56	48.56	1,442,900
Jun 5, 2026	48.81	50.42	48.72	49.74	49.74	2,499,800
Jun 4, 2026	50.23	50.42	48.86	49.01	49.01	1,688,400
Jun 3, 2026	51.69	52.01	49.79	49.92	49.92	3,048,300
Jun 2, 2026	52.43	53.33	51.43	52.06	52.06	847,700
Jun 1, 2026	52.98	53.82	52.72	53.10	53.10	944,100
May 29, 2026	51.88	52.77	51.88	52.02	52.02	897,400
May 28, 2026	51.00	52.85	50.60	51.98	51.98	1,172,500
May 27, 2026	50.00	51.82	49.96	51.38	51.38	1,113,500
May 26, 2026	48.28	50.01	48.28	49.79	49.79	719,900
May 22, 2026	48.97	49.25	48.10	48.41	48.41	560,900
May 21, 2026	48.00	49.26	46.72	48.97	48.97	696,000
May 20, 2026	46.28	49.00	45.32	48.77	48.77	1,161,200
May 19, 2026	46.40	47.15	45.35	46.06	46.06	905,400
May 18, 2026	45.36	47.37	45.14	46.60	46.60	1,053,300
May 15, 2026	44.53	45.62	44.05	44.86	44.86	843,500
May 14, 2026	45.75	46.40	44.84	44.86	44.86	413,400
May 13, 2026	45.15	46.26	44.94	45.20	45.20	574,800
May 12, 2026	46.08	46.31	44.97	45.14	45.14	587,100
May 11, 2026	48.47	48.50	46.01	46.04	46.04	749,100
May 8, 2026	49.00	49.94	48.35	48.67	48.67	657,900
May 7, 2026	48.83	48.84	48.20	48.62	48.62	701,000
May 6, 2026	48.00	48.72	47.30	48.61	48.61	1,043,100
May 5, 2026	45.56	47.11	45.35	46.48	46.48	747,300
May 4, 2026	45.94	46.76	44.94	45.35	45.35	819,200
May 1, 2026	46.63	48.00	45.82	45.94	45.94	962,200
Apr 30, 2026	45.00	48.30	44.48	46.97	46.97	2,313,500
Apr 29, 2026	45.11	46.19	43.06	43.40	43.40	1,282,400
Apr 28, 2026	46.56	46.83	45.03	45.45	45.45	578,800
Apr 27, 2026	46.14	47.09	46.14	46.41	46.41	677,200
Apr 24, 2026	46.05	46.22	45.31	46.13	46.13	610,800
Apr 23, 2026	47.75	47.79	45.46	46.07	46.07	538,700
Apr 22, 2026	48.69	48.78	46.36	46.55	46.55	875,900
Apr 21, 2026	49.30	49.97	48.02	48.40	48.40	887,300
Apr 20, 2026	48.66	49.33	48.40	49.26	49.26	918,000
Apr 17, 2026	47.34	49.26	46.76	49.02	49.02	1,095,100
Apr 16, 2026	46.67	47.50	45.92	46.01	46.01	695,600
Apr 15, 2026	47.54	47.76	46.91	47.38	47.38	566,900
Apr 14, 2026	46.80	47.92	46.61	47.58	47.58	857,600
Apr 13, 2026	44.37	46.54	44.14	46.54	46.54	787,000
Apr 10, 2026	45.67	45.67	44.76	44.92	44.92	567,600
Apr 9, 2026	42.73	45.22	42.73	45.16	45.16	981,400
Apr 8, 2026	42.75	44.25	42.40	43.06	43.06	1,112,200
Apr 7, 2026	41.67	41.77	41.08	41.46	41.46	637,300
Apr 6, 2026	40.26	41.81	40.11	41.73	41.73	567,200
Apr 2, 2026	39.68	41.06	39.27	40.49	40.49	605,400
Apr 1, 2026	39.44	40.90	39.13	40.46	40.46	987,100
Mar 31, 2026	38.10	39.43	37.47	39.12	39.12	1,089,100
Mar 30, 2026	38.18	38.46	37.46	37.66	37.66	869,100
Mar 27, 2026	39.97	40.34	37.72	37.88	37.88	976,200
Mar 26, 2026	40.39	40.61	40.00	40.36	40.36	743,800
Mar 25, 2026	42.17	42.17	40.38	40.66	40.66	546,200
Mar 24, 2026	41.19	41.81	41.12	41.47	41.47	615,900
Mar 23, 2026	41.86	42.76	41.57	41.63	41.63	799,200
Mar 20, 2026	41.44	41.45	39.69	40.24	40.24	1,094,300
Mar 19, 2026	40.71	42.00	40.71	41.64	41.64	592,500
Mar 18, 2026	41.15	42.06	41.15	41.29	41.29	683,300
Mar 17, 2026	41.88	42.90	41.44	41.96	41.96	715,100
Mar 16, 2026	41.35	42.28	41.15	41.32	41.32	524,900
Mar 13, 2026	42.21	42.35	40.71	40.88	40.88	555,400
Mar 12, 2026	42.21	42.43	41.57	41.86	41.86	597,100
Mar 11, 2026	42.43	43.31	42.11	43.28	43.28	522,500
Mar 10, 2026	42.84	43.52	42.03	42.27	42.27	680,300
Mar 9, 2026	42.93	43.46	40.79	43.22	43.22	935,400
Mar 6, 2026	44.09	44.10	42.78	43.54	43.54	761,700
Mar 5, 2026	44.42	45.51	44.39	45.27	45.27	512,800
Mar 4, 2026	44.96	44.96	43.62	44.64	44.64	735,900
Mar 3, 2026	42.53	44.92	42.52	44.31	44.31	807,800
Mar 2, 2026	42.98	44.47	42.57	43.11	43.11	1,112,500
Feb 27, 2026	45.53	45.91	44.22	44.96	44.96	1,221,400
Feb 26, 2026	50.00	50.98	46.25	46.90	46.90	1,477,700
Feb 25, 2026	48.43	48.85	47.13	48.60	48.60	827,300
Feb 24, 2026	47.28	48.32	46.73	47.79	47.79	692,700
Feb 23, 2026	48.23	48.44	46.04	47.20	47.20	589,400
Feb 20, 2026	47.98	48.74	47.36	48.54	48.54	449,000
Feb 19, 2026	48.53	48.76	47.53	48.17	48.17	468,500
Feb 18, 2026	47.43	49.44	47.43	48.53	48.53	822,200
Feb 17, 2026	46.41	47.84	46.31	47.78	47.78	701,300
Feb 13, 2026	45.69	46.50	44.99	46.22	46.22	746,500
Feb 12, 2026	47.05	48.68	44.96	45.32	45.32	997,900
Feb 11, 2026	46.72	47.54	46.15	46.40	46.40	1,133,400
Feb 10, 2026	47.23	47.94	46.71	46.73	46.73	2,631,100
Feb 9, 2026	47.26	47.65	46.83	46.91	46.91	606,400
Feb 6, 2026	46.32	47.84	46.18	47.64	47.64	688,800
Feb 5, 2026	46.92	47.47	45.79	46.25	46.25	801,200
Feb 4, 2026	45.94	47.77	45.48	46.78	46.78	1,049,200
Feb 3, 2026	46.00	46.87	44.59	45.28	45.28	636,300
Feb 2, 2026	45.17	46.27	44.85	46.11	46.11	711,100
Jan 30, 2026	44.72	45.42	43.83	45.11	45.11	898,700
Jan 29, 2026	44.33	45.21	44.21	44.91	44.91	619,600
Jan 28, 2026	44.58	45.32	43.73	44.12	44.12	761,400
Jan 27, 2026	45.38	45.51	44.36	44.56	44.56	585,400
Jan 26, 2026	45.18	45.98	45.18	45.49	45.49	539,800
Jan 23, 2026	46.57	46.65	45.19	45.36	45.36	647,500
Jan 22, 2026	47.27	48.09	46.31	46.65	46.65	839,100
Jan 21, 2026	45.34	47.08	45.10	46.65	46.65	738,600
Jan 20, 2026	45.67	46.05	44.48	44.87	44.87	771,900
Jan 16, 2026	47.23	47.95	45.98	46.71	46.71	897,300
Jan 15, 2026	46.53	48.35	46.53	48.19	48.19	696,500
Jan 14, 2026	48.11	48.27	47.20	47.43	47.43	678,800
Jan 13, 2026	47.86	48.51	47.30	48.07	48.07	634,300
Jan 12, 2026	47.29	48.25	47.28	47.72	47.72	561,400
Jan 9, 2026	47.40	48.22	46.76	48.17	48.17	576,900
Jan 8, 2026	45.64	47.45	45.64	47.07	47.07	827,700
Jan 7, 2026	45.96	46.15	45.49	46.04	46.04	499,200
Jan 6, 2026	45.63	46.41	44.77	46.40	46.40	850,800
Jan 5, 2026	45.18	46.70	44.98	45.16	45.16	970,000
Jan 2, 2026	44.91	46.12	44.56	45.49	45.49	731,700
Dec 31, 2025	45.25	45.52	44.47	44.75	44.75	650,000
Dec 30, 2025	44.99	45.44	44.91	45.24	45.24	611,500
Dec 29, 2025	45.00	45.55	44.74	45.04	45.04	678,500
Dec 26, 2025	45.05	45.27	44.60	45.22	45.22	493,400
Dec 24, 2025	45.29	45.29	44.23	45.04	45.04	581,200
Dec 23, 2025	44.95	45.06	44.23	44.67	44.67	758,300
Dec 22, 2025	45.84	45.84	44.80	45.10	45.10	751,400
Dec 19, 2025	44.52	45.72	44.52	45.34	45.34	1,317,300
Dec 18, 2025	45.78	46.14	44.51	44.62	44.62	817,700
Dec 17, 2025	44.53	46.47	44.53	45.20	45.20	994,600
Dec 16, 2025	43.99	44.79	43.33	44.75	44.75	1,003,600
Dec 15, 2025	44.41	44.41	42.70	43.63	43.63	1,002,200
Dec 12, 2025	44.32	44.49	43.88	43.99	43.99	828,800
Dec 11, 2025	43.09	44.37	41.86	43.93	43.93	780,800
Dec 10, 2025	41.84	43.22	41.59	43.00	43.00	858,900
Dec 9, 2025	41.27	42.20	41.27	41.82	41.82	501,800
Dec 8, 2025	42.49	42.49	41.44	41.56	41.56	739,300
Dec 5, 2025	42.28	42.76	41.96	42.36	42.36	971,400
Dec 4, 2025	42.66	42.84	42.14	42.34	42.34	647,700
Dec 3, 2025	41.95	42.92	41.81	42.87	42.87	658,300
Dec 2, 2025	42.86	42.86	41.42	41.82	41.82	814,200
Dec 1, 2025	42.44	43.21	42.27	42.37	42.37	685,100
Nov 28, 2025	42.67	42.93	42.44	42.83	42.83	439,400
Nov 26, 2025	41.76	42.99	41.76	42.54	42.54	788,800
Nov 25, 2025	40.45	42.07	40.40	41.90	41.90	1,069,100
Nov 24, 2025	39.36	40.54	39.14	40.26	40.26	1,065,000
Nov 21, 2025	37.51	39.65	37.14	39.15	39.15	825,700
Nov 20, 2025	37.70	38.42	36.79	36.99	36.99	760,500
Nov 19, 2025	37.51	37.81	37.12	37.39	37.39	754,800
Nov 18, 2025	37.42	38.11	37.33	37.36	37.36	777,300
Nov 17, 2025	39.50	39.50	38.22	38.32	38.32	741,400
Nov 14, 2025	39.12	39.58	38.48	39.37	39.37	1,028,300
Nov 13, 2025	40.12	41.02	39.54	39.66	39.66	791,500
Nov 12, 2025	39.53	40.52	39.21	40.39	40.39	878,200
Nov 11, 2025	40.12	40.22	39.08	39.18	39.18	671,700
Nov 10, 2025	40.41	41.09	39.84	40.12	40.12	832,000
Nov 7, 2025	39.94	40.61	39.68	39.77	39.77	1,341,300
Nov 6, 2025	40.78	41.38	39.09	39.72	39.72	1,158,400
Nov 5, 2025	40.56	41.90	40.32	41.32	41.32	1,228,000
Nov 4, 2025	41.20	41.90	40.56	40.59	40.59	928,400
Nov 3, 2025	41.39	42.30	41.16	41.85	41.85	777,700
Oct 31, 2025	41.26	41.56	40.72	41.45	41.45	1,515,600

Mobilize your Website

View Site in Mobile | Classic

Share by: