Hilton Grand Vacations Inc.
HGVNYSEConsumer Cyclical● Active
$48.56
$-1.18(-2.37%)
Market Cap$3.9B
P/E Ratio—
52W High$53.82
52W Low$36.79
Hilton Grand Vacations Inc.（HGV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hgv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$56.33
Nov 9, 2021
-13.8% from here
5-Year Low5Y
$30.59
Apr 9, 2025
+58.7% from low
IPO Priceadj.
$25.85
Jan 4, 2017
+87.9% since IPO
1 Year Ago
$40.00
Jun 9, 2025
+21.4% in 1Y
5 Years Ago
$46.54
Jun 9, 2021
+4.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HGV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $49.78 | $50.37 | $48.43 | $48.56 | $48.56 | 1.4M | -2.45% |
| Jun 5, 2026 | $48.81 | $50.42 | $48.72 | $49.74 | $49.74 | 2.5M | +1.91% |
| Jun 4, 2026 | $50.23 | $50.43 | $48.86 | $49.01 | $49.01 | 1.7M | -2.43% |
| Jun 3, 2026 | $51.69 | $52.01 | $49.79 | $49.92 | $49.92 | 3.0M | -3.42% |
| Jun 2, 2026 | $52.43 | $53.33 | $51.43 | $52.06 | $52.06 | 848K | -0.71% |
| Jun 1, 2026 | $52.98 | $53.82 | $52.72 | $53.10 | $53.10 | 944K | +0.23% |
| May 29, 2026 | $51.88 | $52.77 | $51.88 | $52.02 | $52.02 | 897K | +0.27% |
| May 28, 2026 | $51.00 | $52.85 | $50.60 | $51.98 | $51.98 | 1.2M | +1.92% |
| May 27, 2026 | $50.00 | $51.82 | $49.96 | $51.38 | $51.38 | 1.1M | +2.76% |
| May 26, 2026 | $48.28 | $50.01 | $48.28 | $49.79 | $49.79 | 720K | +3.13% |
| May 22, 2026 | $48.97 | $49.25 | $48.10 | $48.41 | $48.41 | 561K | -1.14% |
| May 21, 2026 | $48.00 | $49.26 | $46.72 | $48.97 | $48.97 | 696K | +2.02% |
| May 20, 2026 | $46.28 | $49.00 | $45.32 | $48.77 | $48.77 | 1.2M | +5.38% |
| May 19, 2026 | $46.40 | $47.15 | $45.35 | $46.06 | $46.06 | 905K | -0.73% |
| May 18, 2026 | $45.36 | $47.37 | $45.14 | $46.60 | $46.60 | 1.1M | +2.73% |
| May 15, 2026 | $44.53 | $45.62 | $44.05 | $44.86 | $44.86 | 844K | +0.74% |
| May 14, 2026 | $45.75 | $46.40 | $44.84 | $44.86 | $44.86 | 413K | -1.95% |
| May 13, 2026 | $45.15 | $46.26 | $44.94 | $45.20 | $45.20 | 575K | +0.11% |
| May 12, 2026 | $46.08 | $46.31 | $44.97 | $45.14 | $45.14 | 587K | -2.04% |
| May 11, 2026 | $48.47 | $48.50 | $46.01 | $46.04 | $46.04 | 749K | -5.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HGV
Jan 1 → Dec 31 · 6 years2026+8.1%$44.91 → $48.56
+8.1%
2025+14.3%$39.15 → $44.75
+14.3%
2024-5.9%$41.40 → $38.95
-5.9%
2023+2.7%$39.13 → $40.18
+2.7%
2022-26.6%$52.51 → $38.54
-26.6%
2021+12.1%$46.49 → $52.11
+12.1%
Best Year2025 · +14.3%
Worst Year2022 · -26.6%
Positive Years4 / 6
Avg Annual Return+0.8%
6Y Total Return+4.5%
6Y CAGR~+0.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HGV?
If you invested $1,000 in HGV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,879
Total Return+87.9%
CAGR~+7.3% / yr
Profit+$879
Based on Jan 4, 2017 · $25.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hilton Grand Vacations Inc.（HGV）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $48.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HGV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HGV 历史股价FMP 日线复权 OHLCV