Hilton Grand Vacations Inc. (HGV) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +26.5%
- 3M
- -5.4%
- YTD
- -3.4%
- 1Y
- +10.6%
- 3Y
- +8.7%
- 5Y
- -4.1%
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
- -24.1%
HGV Stock Price Trajectory (2017–2026)
As of November 8, 2026, Hilton Grand Vacations Inc. (HGV) trades at $43.95, representing a +10.6% return over the past year. The stock has delivered a -18.8% total return over five years (-4.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $56.33 on November 9, 2021. From this peak, HGV has corrected -22.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers VAC (+123.0% 1Y), TNL (+21.3% 1Y), and SVC (-49.3% 1Y), HGV has underperformed the peer group average. Compare HGV vs VAC →
HGV Historical Price Data · from 2017
Rows 1–50 of 2,475| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 42.66 | 44.55 | 42.66 | 43.95 | 1.56M | +0.80% |
| 2026-11-05 | 44.81 | 45.25 | 43.18 | 43.60 | 1.73M | -0.37% |
| 2026-11-04 | 43.01 | 44.12 | 42.09 | 43.76 | 2.03M | +4.79% |
| 2026-11-03 | 41.10 | 41.78 | 41.00 | 41.76 | 1.69M | +1.85% |
| 2026-11-02 | 38.51 | 41.47 | 38.29 | 41.00 | 3.00M | +6.66% |
| 2026-10-30 | 36.47 | 38.58 | 35.22 | 38.44 | 1.88M | +7.64% |
| 2026-10-29 | 36.00 | 37.69 | 34.22 | 35.71 | 1.84M | +0.51% |
| 2026-10-28 | 35.40 | 35.87 | 35.03 | 35.53 | 1.75M | -0.56% |
| 2026-10-27 | 35.64 | 35.76 | 34.84 | 35.73 | 1.29M | +0.03% |
| 2026-10-26 | 35.87 | 36.26 | 35.68 | 35.72 | 980K | -0.47% |
| 2026-10-23 | 35.91 | 36.61 | 35.57 | 35.89 | 637K | -3.21% |
| 2026-10-22 | 36.40 | 37.27 | 35.57 | 37.08 | 1.28M | +3.03% |
| 2026-10-21 | 36.27 | 36.55 | 35.39 | 35.99 | 931K | -0.55% |
| 2026-10-20 | 35.45 | 36.44 | 35.14 | 36.19 | 1.33M | +2.58% |
| 2026-10-19 | 35.20 | 35.58 | 34.95 | 35.28 | 741K | -0.45% |
| 2026-10-16 | 35.82 | 36.88 | 35.39 | 35.44 | 982K | -1.64% |
| 2026-10-15 | 35.23 | 36.74 | 35.15 | 36.03 | 972K | +3.86% |
| 2026-10-14 | 34.62 | 34.96 | 34.37 | 34.69 | 982K | -1.39% |
| 2026-10-13 | 35.04 | 35.31 | 34.28 | 35.18 | 695K | +1.85% |
| 2026-10-12 | 34.85 | 34.94 | 34.16 | 34.54 | 599K | +0.03% |
| 2026-10-09 | 34.63 | 34.96 | 34.21 | 34.53 | 527K | -0.09% |
| 2026-10-08 | 34.07 | 34.93 | 34.07 | 34.56 | 890K | -0.09% |
| 2026-10-07 | 34.34 | 34.80 | 34.18 | 34.59 | 714K | -0.40% |
| 2026-10-06 | 34.36 | 35.24 | 34.31 | 34.73 | 848K | +2.00% |
| 2026-10-05 | 35.05 | 35.21 | 33.99 | 34.05 | 1.20M | -2.32% |
| 2026-10-02 | 35.36 | 35.55 | 34.77 | 34.86 | 901K | +0.09% |
| 2026-10-01 | 34.79 | 35.04 | 34.01 | 34.83 | 1.45M | +0.49% |
| 2026-09-30 | 35.90 | 35.99 | 34.31 | 34.66 | 1.01M | -3.13% |
| 2026-09-29 | 36.37 | 36.68 | 35.35 | 35.78 | 2.00M | -0.45% |
| 2026-09-28 | 35.44 | 35.95 | 35.07 | 35.94 | 1.76M | +0.48% |
| 2026-09-25 | 35.20 | 35.87 | 34.83 | 35.77 | 760K | +1.97% |
| 2026-09-24 | 35.38 | 35.91 | 34.61 | 35.08 | 743K | -1.46% |
| 2026-09-23 | 35.47 | 36.45 | 35.05 | 35.60 | 1.21M | +0.08% |
| 2026-09-22 | 36.64 | 37.26 | 35.06 | 35.57 | 1.39M | +0.03% |
| 2026-09-21 | 35.78 | 35.99 | 34.95 | 35.56 | 1.67M | -0.08% |
| 2026-09-18 | 36.88 | 37.11 | 35.49 | 35.59 | 2.35M | -4.20% |
| 2026-09-17 | 37.92 | 37.99 | 36.76 | 37.15 | 1.10M | +0.11% |
| 2026-09-16 | 38.43 | 38.67 | 36.60 | 37.11 | 1.22M | -2.11% |
| 2026-09-15 | 38.48 | 38.58 | 37.69 | 37.91 | 1.26M | -1.97% |
| 2026-09-14 | 39.28 | 39.67 | 38.56 | 38.67 | 962K | -2.03% |
| 2026-09-11 | 39.66 | 40.46 | 39.13 | 39.47 | 923K | +0.69% |
| 2026-09-10 | 40.43 | 40.53 | 39.06 | 39.20 | 706K | -2.66% |
| 2026-09-09 | 40.51 | 40.61 | 39.88 | 40.27 | 802K | -0.69% |
| 2026-09-08 | 41.62 | 41.98 | 40.51 | 40.55 | 938K | -3.57% |
| 2026-09-04 | 42.04 | 42.30 | 41.66 | 42.05 | 601K | +0.45% |
| 2026-09-03 | 42.66 | 42.66 | 41.67 | 41.86 | 678K | -0.74% |
| 2026-09-02 | 41.89 | 43.30 | 41.62 | 42.17 | 1.17M | +2.35% |
| 2026-09-01 | 42.10 | 42.10 | 40.98 | 41.20 | 1.32M | -2.85% |
| 2026-08-31 | 43.25 | 43.41 | 42.00 | 42.41 | 969K | -3.20% |
| 2026-08-28 | 44.16 | 44.42 | 43.71 | 43.81 | 569K | -0.05% |
HGV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +10.6% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades below 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 $55.40. Current 1-year return of +10.6% 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.