HGV
Hilton Grand (HGV)
NYSE
$34.77-$0.09 (-0.26%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.7B
    Market Cap
  • -20.28%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -17.33%
    Low Price$34.66
    High Price$42.05
  • 3 Months
    -34.11%
    Low Price$34.66
    High Price$52.74
  • 1 Year
    -20.28%
    Low Price$34.66
    High Price$54.69
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
35.36
35.55
34.77
34.86
+0.09%
904,655
10/01/2026
34.79
35.04
34.01
34.83
+0.49%
1,447,692
09/30/2026
35.90
35.99
34.31
34.66
-3.13%
1,007,288
09/29/2026
36.37
36.68
35.35
35.78
-0.45%
1,997,868
09/28/2026
35.44
35.95
35.07
35.94
+0.48%
1,759,314
09/25/2026
35.20
35.87
34.83
35.77
+1.97%
759,943
09/24/2026
35.38
35.91
34.61
35.08
-1.46%
743,401
09/23/2026
35.47
36.45
35.05
35.60
+0.08%
1,207,272
09/22/2026
36.64
37.26
35.06
35.57
+0.03%
1,391,468
09/21/2026
35.78
35.99
34.95
35.56
-0.08%
1,667,540
09/18/2026
36.88
37.11
35.49
35.59
-4.20%
2,351,293
09/17/2026
37.92
37.99
36.76
37.15
+0.11%
1,101,202
09/16/2026
38.43
38.67
36.60
37.11
-2.11%
1,216,446
09/15/2026
38.48
38.58
37.69
37.91
-1.97%
1,255,338
09/14/2026
39.28
39.67
38.56
38.67
-2.03%
962,419
09/11/2026
39.66
40.46
39.13
39.47
+0.69%
922,977
09/10/2026
40.43
40.53
39.06
39.20
-2.66%
706,441
09/09/2026
40.51
40.61
39.88
40.27
-0.69%
802,452
09/08/2026
41.62
41.98
40.51
40.55
-3.57%
938,102
09/04/2026
42.04
42.30
41.66
42.05
+0.45%
601,278
09/03/2026
42.66
42.66
41.67
41.86
-0.74%
677,794
09/02/2026
41.89
43.30
41.62
42.17
+2.35%
1,173,196
09/01/2026
42.10
42.10
40.98
41.20
-2.85%
1,318,889
08/31/2026
43.25
43.41
42.00
42.41
-3.20%
969,199
08/28/2026
44.16
44.42
43.71
43.81
-0.05%
568,454
08/27/2026
45.33
45.33
43.64
43.83
-2.58%
833,501
08/26/2026
45.00
45.04
44.47
44.99
+0.18%
718,274
08/25/2026
45.57
45.57
44.60
44.91
-0.99%
678,648
08/24/2026
45.34
45.98
44.36
45.36
+0.55%
933,792
08/21/2026
45.38
45.83
44.41
45.11
+0.65%
821,677
08/20/2026
45.89
46.56
44.27
44.82
-1.10%
1,276,876
08/19/2026
44.01
45.70
43.84
45.32
+4.21%
1,307,956
08/18/2026
44.54
44.92
43.46
43.49
-3.18%
997,416
08/17/2026
45.87
46.04
44.85
44.92
-2.20%
1,017,987
08/14/2026
45.09
46.41
44.50
45.93
+2.27%
1,062,738
08/13/2026
45.47
45.85
44.27
44.91
0.00%
736,433
08/12/2026
43.31
44.91
42.92
44.91
+4.39%
823,772
08/11/2026
42.97
43.62
42.77
43.02
+1.15%
1,258,013
08/10/2026
44.84
45.00
42.49
42.53
-6.86%
1,296,663
08/07/2026
46.02
46.30
44.98
45.66
-1.68%
1,258,227
08/06/2026
47.00
47.84
46.33
46.44
-1.38%
865,345
08/05/2026
46.31
48.08
46.13
47.09
+1.82%
1,048,493
08/04/2026
45.61
46.44
45.32
46.25
+2.12%
1,208,040
08/03/2026
46.66
47.80
44.76
45.29
-1.84%
1,906,152
07/31/2026
46.32
46.63
45.36
46.14
-0.39%
1,418,790
07/30/2026
48.00
48.00
44.44
46.32
-9.92%
3,023,794
07/30/2026
$0.89 Earnings
07/29/2026
51.98
53.37
51.37
51.42
-2.50%
1,411,530
07/28/2026
50.96
52.83
50.32
52.74
+4.17%
784,757
07/27/2026
49.47
50.72
49.46
50.63
+3.56%
670,976
07/24/2026
48.51
49.43
47.75
48.89
+0.76%
645,109
07/23/2026
48.29
48.90
47.83
48.52
-1.62%
830,366
07/22/2026
49.14
50.30
48.71
49.32
+0.26%
1,079,343
07/21/2026
48.27
49.22
47.84
49.19
+1.82%
1,050,510
07/20/2026
49.60
50.42
48.28
48.31
-3.26%
884,990
07/17/2026
51.03
51.03
49.36
49.94
-2.86%
1,543,498
07/16/2026
50.95
52.08
50.66
51.41
+1.62%
1,301,972
07/15/2026
49.73
51.00
49.72
50.59
+2.85%
769,247
07/14/2026
49.39
49.82
48.75
49.19
-0.97%
1,110,739
07/13/2026
50.83
51.47
49.49
49.67
-1.49%
753,974
07/10/2026
50.33
51.19
50.20
50.42
+0.08%
619,931
07/09/2026
48.84
50.49
48.66
50.38
+2.63%
948,797
07/08/2026
50.60
50.85
48.80
49.09
-4.18%
934,033
07/07/2026
51.42
51.94
50.52
51.23
-0.21%
1,075,339
07/06/2026
52.38
52.95
50.01
51.34
-2.97%
1,505,597
07/02/2026
52.22
52.94
50.75
52.91
+2.78%
1,378,482
07/01/2026
52.05
52.77
51.34
51.48
-1.70%
1,243,067
06/30/2026
53.78
54.23
51.87
52.37
-2.62%
923,776
06/29/2026
53.92
54.50
53.02
53.78
-1.66%
1,418,853
06/26/2026
53.32
54.69
53.13
54.69
+1.32%
2,653,687
06/25/2026
54.58
55.40
53.41
53.98
-1.26%
946,769
06/24/2026
52.73
55.17
52.73
54.67
+4.45%
1,312,768
06/23/2026
51.25
52.47
50.57
52.34
+0.50%
1,011,080
06/22/2026
52.54
53.12
51.67
52.08
-1.23%
2,399,250
06/18/2026
52.86
53.72
52.47
52.73
+1.31%
1,858,454
06/17/2026
51.14
52.89
51.01
52.05
+1.40%
984,930
06/16/2026
51.00
51.88
50.77
51.33
+0.31%
1,290,243
06/15/2026
51.59
51.97
50.72
51.17
+0.77%
1,540,773
06/12/2026
51.25
52.08
50.09
50.78
-0.74%
1,154,250
06/11/2026
50.46
51.18
49.25
51.16
+2.57%
1,015,890
06/10/2026
48.30
50.07
47.41
49.88
+2.32%
1,365,408
06/09/2026
49.10
50.03
48.05
48.75
+0.39%
1,262,912
06/08/2026
49.78
50.37
48.43
48.56
-2.37%
1,442,937
06/05/2026
48.81
50.42
48.72
49.74
+1.49%
2,499,796
06/04/2026
50.23
50.43
48.86
49.01
-1.82%
1,688,435
06/03/2026
51.69
52.01
49.79
49.92
-4.11%
3,043,578
06/02/2026
52.43
53.33
51.43
52.06
-1.96%
847,714
06/01/2026
52.98
53.82
52.72
53.10
+2.08%
944,080
05/29/2026
51.88
52.77
51.88
52.02
+0.08%
897,417
05/28/2026
51.00
52.85
50.60
51.98
+1.17%
1,172,467
05/27/2026
50.00
51.82
49.96
51.38
+3.19%
1,113,516
05/26/2026
48.28
50.01
48.28
49.79
+2.85%
719,864
05/22/2026
48.97
49.25
48.10
48.41
-1.14%
560,920
05/21/2026
48.00
49.26
46.72
48.97
+0.41%
695,991
05/20/2026
46.28
49.00
45.32
48.77
+5.88%
1,161,204
05/19/2026
46.40
47.15
45.35
46.06
-1.16%
905,450
05/18/2026
45.36
47.37
45.14
46.60
+3.88%
1,053,276
05/15/2026
44.53
45.62
44.05
44.86
0.00%
843,538
05/14/2026
45.75
46.40
44.84
44.86
-0.75%
413,443
05/13/2026
45.15
46.26
44.94
45.20
+0.13%
574,778