Hilton Grand Vacations Inc. (HGV) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +13.2%
- 3M
- +27.7%
- YTD
- +15.9%
- 1Y
- +34.0%
- 3Y
- +5.2%
- 5Y
- +4.4%
Loading 10-year price history...
HGV Historical Performance
HGV Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +62.3%
- 2018 annual price return
- -36.5%
- 2019 annual price return
- +30.7%
- 2020 annual price return
- -10.1%
- 2021 annual price return
- +73.1%
- 2022 annual price return
- -26.4%
- 2023 annual price return
- +4.4%
- 2024 annual price return
- -6.1%
- 2025 annual price return
- +16.7%
- 2026 annual price return
- -1.2%
HGV Stock Price Trajectory (2017–2026)
As of June 22, 2026, Hilton Grand Vacations Inc. (HGV) trades at $52.73, representing a +34.0% return over the past year. The stock has delivered a +23.9% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $56.33 on November 9, 2021. From this peak, HGV has corrected -6.4%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers VAC (+44.1% 1Y), TNL (+56.9% 1Y), and SVC (-31.9% 1Y), HGV has underperformed the peer group average. Compare HGV vs VAC →
HGV Historical Price Data · from 2017
Rows 1–50 of 2,378| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 52.86 | 53.72 | 52.47 | 52.73 | 1.63M | +1.31% |
| 2026-06-17 | 51.14 | 52.89 | 51.01 | 52.05 | 962K | +1.40% |
| 2026-06-16 | 51.00 | 51.88 | 50.77 | 51.33 | 1.26M | +0.31% |
| 2026-06-15 | 51.59 | 51.97 | 50.72 | 51.17 | 1.50M | +0.77% |
| 2026-06-12 | 51.25 | 52.08 | 50.09 | 50.78 | 1.15M | -0.74% |
| 2026-06-11 | 50.46 | 51.16 | 49.24 | 51.16 | 988K | +2.57% |
| 2026-06-10 | 48.53 | 50.06 | 47.41 | 49.88 | 946K | +2.32% |
| 2026-06-09 | 49.10 | 50.03 | 48.05 | 48.75 | 1.25M | +0.39% |
| 2026-06-08 | 49.78 | 50.37 | 48.43 | 48.56 | 1.34M | -2.37% |
| 2026-06-05 | 49.15 | 50.42 | 48.72 | 49.74 | 2.32M | +1.49% |
| 2026-06-04 | 50.23 | 50.42 | 48.86 | 49.01 | 1.67M | -1.82% |
| 2026-06-03 | 51.69 | 52.01 | 49.79 | 49.92 | 3.00M | -4.11% |
| 2026-06-02 | 52.43 | 53.33 | 51.43 | 52.06 | 796K | -1.96% |
| 2026-06-01 | 53.09 | 53.82 | 52.72 | 53.10 | 923K | +2.08% |
| 2026-05-29 | 51.88 | 52.74 | 51.88 | 52.02 | 587K | +0.08% |
| 2026-05-28 | 51.42 | 52.85 | 50.60 | 51.98 | 1.10M | +1.17% |
| 2026-05-27 | 50.00 | 51.82 | 49.96 | 51.38 | 1.09M | +3.19% |
| 2026-05-26 | 48.28 | 50.01 | 48.28 | 49.79 | 683K | +2.85% |
| 2026-05-22 | 48.97 | 49.25 | 48.09 | 48.41 | 125K | -1.14% |
| 2026-05-21 | 48.00 | 49.17 | 46.98 | 48.97 | 677K | +0.41% |
| 2026-05-20 | 46.28 | 49.00 | 45.32 | 48.77 | 1.14M | +5.88% |
| 2026-05-19 | 45.87 | 47.15 | 45.35 | 46.06 | 665K | -1.16% |
| 2026-05-18 | 45.21 | 47.37 | 45.21 | 46.60 | 1.03M | +3.88% |
| 2026-05-15 | 44.53 | 45.62 | 44.05 | 44.86 | 805K | 0.00% |
| 2026-05-14 | 45.75 | 46.41 | 44.86 | 44.86 | 400K | -0.75% |
| 2026-05-13 | 45.15 | 46.26 | 44.94 | 45.20 | 514K | +0.13% |
| 2026-05-12 | 46.08 | 46.31 | 44.97 | 45.14 | 562K | -1.95% |
| 2026-05-11 | 48.50 | 48.50 | 46.01 | 46.04 | 712K | -5.40% |
| 2026-05-08 | 49.00 | 49.94 | 48.35 | 48.67 | 622K | +0.10% |
| 2026-05-07 | 48.83 | 48.84 | 48.23 | 48.62 | 663K | +0.02% |
| 2026-05-06 | 48.16 | 48.72 | 47.30 | 48.61 | 973K | +4.58% |
| 2026-05-05 | 45.56 | 47.11 | 45.35 | 46.48 | 438K | +2.49% |
| 2026-05-04 | 45.94 | 46.76 | 44.94 | 45.35 | 790K | -1.33% |
| 2026-05-01 | 46.63 | 48.00 | 45.82 | 45.96 | 769K | -2.15% |
| 2026-04-30 | 45.00 | 48.02 | 44.48 | 46.97 | 1.97M | +8.23% |
| 2026-04-29 | 45.78 | 46.19 | 43.06 | 43.40 | 1.25M | -4.51% |
| 2026-04-28 | 46.56 | 46.83 | 45.03 | 45.45 | 547K | -2.07% |
| 2026-04-27 | 46.14 | 47.00 | 46.14 | 46.41 | 492K | +0.61% |
| 2026-04-24 | 45.76 | 46.22 | 45.61 | 46.13 | 518K | +0.13% |
| 2026-04-23 | 47.79 | 47.79 | 45.46 | 46.07 | 486K | -1.03% |
| 2026-04-22 | 48.69 | 48.78 | 46.35 | 46.55 | 773K | -3.82% |
| 2026-04-21 | 49.30 | 49.90 | 48.02 | 48.40 | 716K | -1.75% |
| 2026-04-20 | 48.66 | 49.33 | 48.40 | 49.26 | 833K | +0.49% |
| 2026-04-17 | 47.34 | 49.26 | 46.76 | 49.02 | 1.08M | +6.54% |
| 2026-04-16 | 47.09 | 47.50 | 45.92 | 46.01 | 677K | -2.89% |
| 2026-04-15 | 47.35 | 47.77 | 46.97 | 47.38 | 534K | -0.42% |
| 2026-04-14 | 46.61 | 47.91 | 46.61 | 47.58 | 659K | +2.23% |
| 2026-04-13 | 44.60 | 46.54 | 44.14 | 46.54 | 591K | +3.61% |
| 2026-04-10 | 45.67 | 45.67 | 44.76 | 44.92 | 544K | -0.53% |
| 2026-04-09 | 42.73 | 45.22 | 42.73 | 45.16 | 961K | +4.88% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HGV — Frequently Asked Questions
Quick answers to the most common questions about buying HGV stock.
How has HGV stock performed recently?
HGV returned +34.0% over the past year, beating its 5-year annualized CAGR of +4.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HGV's all-time high price?
Hilton Grand Vacations Inc. reached $56.33 on 2021-11-09. The 52-week high is $53.82. Current 1-year return of +34.0% places the stock closer to historical peaks.
Where can I download HGV historical price data?
This page provides HGV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.