HGV
Hilton Grand (HGV)
NYSE
$52.37+$0.29 (+0.55%)
Price as of Jun 23, 2026 6:35 PM EDT
  • $4.1B
    Market Cap
  • 29.91%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    +7.58%
    Low Price$48.56
    High Price$53.10
  • 3 Months
    +29.42%
    Low Price$37.66
    High Price$53.10
  • 1 Year
    +29.91%
    Low Price$36.99
    High Price$53.10
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
46.08
46.31
44.97
45.14
-1.95%
587,119
05/11/2026
48.47
48.50
46.01
46.04
-5.40%
749,131
05/08/2026
49.00
49.94
48.35
48.67
+0.10%
657,994
05/07/2026
48.83
48.84
48.20
48.62
+0.02%
700,994
05/06/2026
48.00
48.72
47.30
48.61
+4.58%
1,043,127
05/05/2026
45.56
47.11
45.35
46.48
+2.49%
747,332
05/04/2026
45.94
46.76
44.94
45.35
-1.28%
819,235
05/01/2026
46.63
48.00
45.82
45.94
-2.19%
962,202
04/30/2026
45.00
48.30
44.48
46.97
+8.23%
2,313,494
04/30/2026
$0.99 Earnings
04/29/2026
45.11
46.19
43.06
43.40
-4.51%
1,282,447
04/28/2026
46.56
46.83
45.03
45.45
-2.07%
578,765
04/27/2026
46.14
47.09
46.14
46.41
+0.61%
677,218
04/24/2026
46.05
46.22
45.31
46.13
+0.13%
610,847
04/23/2026
47.75
47.79
45.46
46.07
-1.03%
538,674
04/22/2026
48.69
48.78
46.36
46.55
-3.82%
875,945
04/21/2026
49.30
49.97
48.02
48.40
-1.75%
887,307
04/20/2026
48.66
49.33
48.40
49.26
+0.49%
917,752
04/17/2026
47.34
49.26
46.76
49.02
+6.54%
1,095,094
04/16/2026
46.67
47.50
45.92
46.01
-2.89%
695,655
04/15/2026
47.54
47.76
46.91
47.38
-0.42%
566,870
04/14/2026
46.80
47.92
46.61
47.58
+2.23%
857,599
04/13/2026
44.37
46.54
44.14
46.54
+3.61%
786,966
04/10/2026
45.67
45.67
44.76
44.92
-0.53%
567,608
04/09/2026
42.73
45.22
42.73
45.16
+4.88%
981,418
04/08/2026
42.75
44.25
42.40
43.06
+3.86%
1,112,237
04/07/2026
41.67
41.77
41.09
41.46
-0.65%
637,315
04/06/2026
40.26
41.81
40.11
41.73
+3.06%
567,241
04/02/2026
39.68
41.06
39.27
40.49
+0.07%
605,397
04/01/2026
39.44
40.90
39.13
40.46
+3.43%
987,121
03/31/2026
38.10
39.43
37.47
39.12
+3.88%
1,089,119
03/30/2026
38.18
38.46
37.46
37.66
-0.58%
869,126
03/27/2026
39.97
40.34
37.72
37.88
-6.14%
976,257
03/26/2026
40.39
40.61
40.00
40.36
-0.74%
743,821
03/25/2026
42.17
42.17
40.38
40.66
-1.95%
546,210
03/24/2026
41.19
41.81
41.12
41.47
-0.38%
615,890
03/23/2026
41.86
42.77
41.57
41.63
+3.45%
799,151
03/20/2026
41.44
41.45
39.69
40.24
-3.36%
1,094,215
03/19/2026
40.71
42.00
40.71
41.64
+0.85%
592,476
03/18/2026
41.15
42.07
41.15
41.29
-1.60%
683,258
03/17/2026
41.88
42.90
41.44
41.96
+1.55%
715,167
03/16/2026
41.35
42.28
41.15
41.32
+1.08%
524,877
03/13/2026
42.21
42.35
40.71
40.88
-2.34%
555,435
03/12/2026
42.21
42.43
41.57
41.86
-3.28%
597,076
03/11/2026
42.43
43.31
42.11
43.28
+2.39%
522,516
03/10/2026
42.84
43.52
42.04
42.27
-2.20%
680,306
03/09/2026
42.93
43.46
40.79
43.22
-0.73%
935,444
03/06/2026
44.09
44.10
42.78
43.54
-3.82%
761,678
03/05/2026
44.42
45.51
44.39
45.27
+1.41%
512,847
03/04/2026
44.96
44.96
43.62
44.64
+0.74%
735,935
03/03/2026
42.53
44.92
42.52
44.31
+2.78%
807,767
03/02/2026
42.98
44.47
42.57
43.11
-4.11%
1,112,506
02/27/2026
45.53
45.91
44.22
44.96
-4.14%
1,221,388
02/26/2026
50.00
50.98
46.25
46.90
-3.50%
1,477,674
02/26/2026
$0.88 Earnings
02/25/2026
48.43
48.85
47.13
48.60
+1.69%
827,367
02/24/2026
47.28
48.32
46.73
47.79
+1.25%
692,695
02/23/2026
48.23
48.44
46.04
47.20
-2.76%
589,445
02/20/2026
47.98
48.74
47.36
48.54
+0.77%
448,973
02/19/2026
48.53
48.76
47.53
48.17
-0.74%
468,513
02/18/2026
47.43
49.44
47.43
48.53
+1.57%
822,213
02/17/2026
46.41
47.84
46.31
47.78
+3.38%
701,324
02/13/2026
45.69
46.50
44.99
46.22
+1.99%
746,452
02/12/2026
47.05
48.68
44.96
45.32
-2.33%
997,922
02/11/2026
46.72
47.54
46.15
46.40
-0.71%
1,133,448
02/10/2026
47.23
47.94
46.71
46.73
-0.38%
2,631,126
02/09/2026
47.26
47.65
46.84
46.91
-1.53%
606,405
02/06/2026
46.32
47.84
46.18
47.64
+3.01%
688,779
02/05/2026
46.92
47.47
45.79
46.25
-1.13%
801,162
02/04/2026
45.94
47.77
45.48
46.78
+3.31%
1,049,183
02/03/2026
46.00
46.87
44.59
45.28
-1.80%
636,322
02/02/2026
45.17
46.27
44.85
46.11
+2.22%
711,099
01/30/2026
44.72
45.42
43.83
45.11
+0.45%
898,705