Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

40.75 -1.04 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 41.22 41.42 40.42 40.75 646,709 -1.04(-2.49%)
May 28, 2024 41.82 42.27 41.52 41.79 599,714 +0.48(+1.16%)
May 24, 2024 40.74 41.49 40.74 41.31 550,344 +0.85(+2.10%)
May 23, 2024 41.68 41.82 40.35 40.46 863,981 -1.18(-2.83%)
May 22, 2024 41.78 42.40 41.60 41.64 677,950 -0.36(-0.86%)
May 21, 2024 42.26 42.39 41.78 42.00 682,925 -0.49(-1.15%)
May 20, 2024 41.89 42.58 41.89 42.49 770,468 +0.49(+1.17%)
May 17, 2024 42.72 43.09 41.96 42.00 657,665 -0.69(-1.62%)
May 16, 2024 43.28 43.60 42.43 42.69 689,006 -0.41(-0.95%)
May 15, 2024 42.60 43.12 41.79 43.10 819,841 +0.70(+1.65%)
May 14, 2024 42.38 43.29 41.99 42.40 710,881 +0.54(+1.29%)
May 13, 2024 42.37 42.86 41.61 41.86 945,557 -0.26(-0.62%)
May 10, 2024 42.94 43.37 40.75 42.12 1,039,349 -1.04(-2.41%)
May 09, 2024 43.43 45.00 42.94 43.16 975,092 -0.24(-0.55%)
May 08, 2024 43.57 43.98 43.19 43.40 578,048 -0.65(-1.48%)
May 07, 2024 43.90 44.80 43.84 44.05 762,820 +0.10(+0.23%)
May 06, 2024 43.56 44.12 43.44 43.95 521,936 +0.79(+1.83%)
May 03, 2024 43.85 44.47 42.92 43.16 415,499 +0.04(+0.09%)
May 02, 2024 42.37 43.16 41.92 43.12 483,227 +1.40(+3.36%)
May 01, 2024 41.39 42.44 41.18 41.72 728,982 +0.08(+0.19%)
Apr 30, 2024 43.03 43.14 41.53 41.64 905,720 -1.86(-4.28%)
Apr 29, 2024 44.55 44.81 43.47 43.50 515,796 -0.84(-1.89%)
Apr 26, 2024 44.05 45.48 44.00 44.34 442,651 -0.07(-0.16%)
Apr 25, 2024 44.30 44.69 43.85 44.41 420,511 -0.38(-0.85%)
Apr 24, 2024 44.63 45.38 44.33 44.79 456,821 +0.15(+0.34%)
Apr 23, 2024 43.80 44.78 43.68 44.64 479,864 +0.82(+1.87%)
Apr 22, 2024 43.45 44.18 43.01 43.82 585,790 +0.61(+1.41%)
Apr 19, 2024 42.86 43.69 42.56 43.21 704,436 +0.10(+0.23%)
Apr 18, 2024 43.15 43.92 42.85 43.11 648,214 +0.05(+0.12%)
Apr 17, 2024 43.63 43.87 42.70 43.06 521,913 -0.16(-0.37%)
Apr 16, 2024 43.35 43.73 42.89 43.22 444,192 -0.48(-1.10%)
Apr 15, 2024 44.77 45.12 43.66 43.70 644,906 +0.17(+0.39%)
Apr 12, 2024 44.71 44.99 43.50 43.53 470,389 -1.69(-3.74%)
Apr 11, 2024 44.98 45.41 44.55 45.22 545,275 +0.24(+0.53%)
Apr 10, 2024 44.85 45.36 44.18 44.98 777,811 -0.53(-1.16%)
Apr 09, 2024 46.07 46.40 45.30 45.51 405,656 -0.46(-1.00%)
Apr 08, 2024 45.45 46.24 45.40 45.97 510,349 +0.76(+1.68%)
Apr 05, 2024 45.15 45.80 45.05 45.21 488,633 +0.02(+0.04%)
Apr 04, 2024 46.80 46.89 45.16 45.19 587,332 -1.02(-2.21%)
Apr 03, 2024 45.95 46.66 45.95 46.21 412,828 +0.13(+0.28%)
Apr 02, 2024 46.22 46.64 45.90 46.08 622,077 -0.67(-1.43%)
Apr 01, 2024 47.37 47.37 46.69 46.75 605,434 -0.46(-0.97%)
Mar 28, 2024 47.66 47.00 46.91 47.21 1,306,271 -0.54(-1.13%)
Mar 27, 2024 47.78 47.81 47.31 47.75 914,843 +0.35(+0.74%)
Mar 26, 2024 47.20 47.40 46.23 47.40 988,445 +1.61(+3.52%)
Mar 25, 2024 46.00 46.44 45.19 45.79 553,686 -0.02(-0.04%)
Mar 22, 2024 45.93 46.25 45.56 45.81 499,350 -0.16(-0.35%)
Mar 21, 2024 46.43 46.56 45.66 45.97 522,177 +0.00(+0.00%)
Mar 20, 2024 44.46 46.09 44.46 45.97 528,589 +1.21(+2.70%)
Mar 19, 2024 44.97 45.39 44.20 44.76 677,144 -0.29(-0.64%)
Mar 18, 2024 45.49 45.69 44.82 45.05 612,085 -0.22(-0.49%)
Mar 15, 2024 44.44 45.93 44.44 45.27 1,222,880 +0.79(+1.78%)
Mar 14, 2024 46.00 46.00 44.30 44.48 725,890 -1.61(-3.49%)
Mar 13, 2024 45.26 46.41 45.18 46.09 656,821 +0.42(+0.92%)
Mar 12, 2024 45.69 46.01 45.25 45.67 554,313 -0.20(-0.44%)
Mar 11, 2024 44.27 46.21 44.20 45.87 718,947 +1.15(+2.57%)
Mar 08, 2024 45.00 45.43 44.22 44.72 819,022 -0.21(-0.47%)
Mar 07, 2024 46.16 46.94 44.89 44.93 624,284 -1.11(-2.41%)
Mar 06, 2024 45.88 46.82 45.44 46.04 818,200 +1.72(+3.88%)
Mar 05, 2024 44.13 45.05 43.88 44.32 745,220 +0.00(+0.00%)
Mar 04, 2024 45.34 46.22 44.30 44.32 877,789 -0.81(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.