HGV
Hilton Grand (HGV)
NYSE
$44.03+$0.11 (+0.25%)
Price as of Nov 13, 2026 12:35 PM EST
  • $3.3B
    Market Cap
  • 10.74%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +27.16%
    Low Price$34.69
    High Price$45.54
  • 3 Months
    -2.20%
    Low Price$34.05
    High Price$45.54
  • 1 Year
    +10.74%
    Low Price$34.05
    High Price$54.69
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
45.42
45.77
43.79
43.92
-3.28%
1,408,608
11/11/2026
44.86
45.61
44.57
45.41
-0.29%
1,024,970
11/10/2026
44.53
45.63
44.34
45.54
+2.11%
1,288,944
11/09/2026
44.39
44.93
43.68
44.60
+1.48%
1,364,641
11/06/2026
42.66
44.55
42.66
43.95
+0.80%
1,562,121
11/05/2026
44.81
45.25
43.18
43.60
-0.37%
1,730,102
11/04/2026
43.01
44.12
42.09
43.76
+4.79%
2,031,562
11/03/2026
41.10
41.78
41.00
41.76
+1.85%
1,692,642
11/02/2026
38.51
41.47
38.29
41.00
+6.66%
3,001,714
10/30/2026
36.47
38.58
35.22
38.44
+7.64%
1,877,980
10/29/2026
36.00
37.69
34.22
35.71
+0.51%
1,841,117
10/29/2026
$4.03 Earnings
10/28/2026
35.40
35.87
35.03
35.53
-0.56%
1,751,665
10/27/2026
35.64
35.76
34.84
35.73
+0.03%
1,294,769
10/26/2026
35.87
36.26
35.68
35.72
-0.47%
980,341
10/23/2026
35.91
36.61
35.57
35.89
-3.21%
636,942
10/22/2026
36.40
37.27
35.57
37.08
+3.03%
1,276,466
10/21/2026
36.27
36.55
35.39
35.99
-0.55%
930,703
10/20/2026
35.45
36.44
35.14
36.19
+2.58%
1,329,690
10/19/2026
35.20
35.58
34.95
35.28
-0.45%
740,884
10/16/2026
35.82
36.88
35.39
35.44
-1.64%
981,601
10/15/2026
35.23
36.74
35.15
36.03
+3.86%
971,546
10/14/2026
34.62
34.96
34.37
34.69
-1.39%
982,061
10/13/2026
35.04
35.31
34.28
35.18
+1.85%
695,127
10/12/2026
34.85
34.94
34.16
34.54
+0.03%
598,657
10/09/2026
34.63
34.96
34.21
34.53
-0.09%
527,064
10/08/2026
34.07
34.93
34.07
34.56
-0.09%
889,802
10/07/2026
34.34
34.80
34.18
34.59
-0.40%
714,063
10/06/2026
34.36
35.24
34.31
34.73
+2.00%
848,316
10/05/2026
35.05
35.21
33.99
34.05
-2.32%
1,201,650
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