NYSE · HGV · stock
Hilton Grand Vacations Inc. (HGV) stock price history
Every NYSE trading session of Hilton Grand Vacations Inc. from Jan 4, 2017 to Sep 28, 2026: 2,446 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGV adjusted close, 2017 to 2026
- $55.00
- All time high, 2021
- $55.40
- 52 week high, $34.61 low
- 2,446
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
HGV key facts
- Hilton Grand Vacations Inc. (HGV) closed at $35.94 on Sep 28, 2026 on NYSE.
- HGV's all time high close is $55.00, set on Nov 18, 2021; its all time low close is $10.53 on Mar 18, 2020.
- HGV's 52 week range is $34.61 to $55.40.
- HGV returned -17.4% over the year to Sep 28, 2026 and -26.8% over five years.
- Since Jan 4, 2017 HGV returned +39%, +3.4% a year compounded.
- HGV's deepest drawdown was -77.7% from Mar 9, 2018 to Mar 18, 2020.
- DataCedar holds 2,446 daily sessions of HGV history from Jan 4, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HGV price chart, 2017 to 2026
HGV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.0% |
| 3 months | -34.3% |
| 6 months | -5.1% |
| Year to date | -20.6% |
| 1 year | -17.4% |
| 3 years | -11.1% |
| 5 years | -26.8% |
| 10 years | n/a |
| Since Jan 4, 2017 | +39.0% |
| Compound annual growth, 9.7 years | +3.4% |
HGV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.00 on Nov 18, 2021
- All time low close
- $10.53 on Mar 18, 2020
- 52 week high
- $55.40 on Jun 25, 2026
- 52 week low
- $34.61 on Sep 24, 2026
- Deepest drawdown
- -77.7% from Mar 9, 2018 to Mar 18, 2020, recovered Sep 23, 2021
- Best single session
- +20.2% on Mar 13, 2020
- Worst single session
- -25.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +66%
- Worst calendar year
- 2018, -37%
HGV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 4, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.91 | $55.40 | $34.61 | $35.94 | -19.7% | 182.3M | 185 |
| 2025 | $39.15 | $52.08 | $30.59 | $44.75 | +14.9% | 244.9M | 250 |
| 2024 | $41.40 | $49.02 | $33.21 | $38.95 | -3.1% | 200.3M | 252 |
| 2023 | $39.13 | $51.81 | $33.13 | $40.18 | +4.3% | 205.6M | 250 |
| 2022 | $52.51 | $55.23 | $32.12 | $38.54 | -26.0% | 172.6M | 251 |
| 2021 | $31.45 | $56.33 | $28.88 | $52.11 | +66.2% | 191.2M | 252 |
| 2020 | $34.61 | $35.07 | $8.28 | $31.35 | -8.8% | 230.3M | 253 |
| 2019 | $26.06 | $36.56 | $24.83 | $34.39 | +30.3% | 336.1M | 252 |
| 2018 | $41.90 | $47.75 | $24.17 | $26.39 | -37.1% | 307.8M | 251 |
| 2017 | $25.35 | $43.19 | $24.60 | $41.95 | n/a | 171.2M | 250 |
HGV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.94 | -15.3% |
| August 2026 | $42.41 | -8.1% |
| July 2026 | $46.14 | -11.9% |
| June 2026 | $52.37 | +0.7% |
| May 2026 | $52.02 | +10.8% |
| April 2026 | $46.97 | +20.1% |
| March 2026 | $39.12 | -13.0% |
| February 2026 | $44.96 | -0.3% |
| January 2026 | $45.11 | +0.8% |
| December 2025 | $44.75 | +4.5% |
| November 2025 | $42.83 | +3.3% |
| October 2025 | $41.45 | -0.9% |
About the HGV data
Daily bars. 2,446 sessions from Jan 4, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HGV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HG Hamilton Insurance Group, Ltd.
- HGER Harbor Commodity All-Weather Strategy ETF
- HGLB Highland Global Allocation Fund
- HGTY Hagerty, Inc.
- HHH Howard Hughes Holdings Inc.
- HIG Hartford Insurance Group, INC.
- HIG$G The Hartford Insurance Group, Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series G
- HII Huntington Ingalls Industries, INC.
Common questions
HGV share price history
