Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

42.18 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.43 43.25 42.14 42.18 698,126 +0.04(+0.09%)
Jul 11, 2024 40.60 42.20 40.54 42.14 999,979 +1.99(+4.96%)
Jul 10, 2024 38.93 40.17 38.93 40.15 679,725 +1.52(+3.93%)
Jul 09, 2024 38.84 39.30 38.60 38.63 467,899 -0.40(-1.02%)
Jul 08, 2024 39.31 39.81 39.02 39.03 522,362 +0.01(+0.03%)
Jul 05, 2024 39.00 39.27 38.66 39.02 360,820 -0.16(-0.41%)
Jul 03, 2024 39.57 39.91 39.06 39.18 350,713 -0.08(-0.20%)
Jul 02, 2024 39.37 39.67 39.21 39.26 467,105 +0.06(+0.15%)
Jul 01, 2024 40.63 40.86 38.94 39.20 835,354 -1.23(-3.04%)
Jun 28, 2024 39.78 40.44 39.67 40.43 952,274 +1.03(+2.61%)
Jun 27, 2024 39.58 39.58 38.88 39.40 590,267 -0.02(-0.05%)
Jun 26, 2024 39.79 40.05 39.35 39.42 625,778 -0.73(-1.82%)
Jun 25, 2024 40.41 40.69 39.70 40.15 509,938 -0.29(-0.72%)
Jun 24, 2024 40.31 40.77 40.03 40.44 569,059 +0.36(+0.90%)
Jun 21, 2024 40.11 40.39 39.59 40.08 1,479,908 -0.14(-0.35%)
Jun 20, 2024 39.90 40.36 39.88 40.22 514,542 +0.10(+0.25%)
Jun 18, 2024 40.24 40.50 39.92 40.12 498,960 -0.07(-0.17%)
Jun 17, 2024 39.59 40.35 39.13 40.19 637,856 +0.33(+0.83%)
Jun 14, 2024 40.42 40.59 39.29 39.86 494,392 -1.20(-2.92%)
Jun 13, 2024 41.32 41.37 40.29 41.06 374,147 -0.42(-1.01%)
Jun 12, 2024 41.15 42.31 41.09 41.48 538,336 +1.40(+3.49%)
Jun 11, 2024 39.82 40.30 39.55 40.08 676,376 -0.28(-0.69%)
Jun 10, 2024 39.84 40.94 39.80 40.36 683,389 -0.10(-0.25%)
Jun 07, 2024 40.09 40.69 39.80 40.46 663,140 -0.15(-0.37%)
Jun 06, 2024 40.58 40.91 40.44 40.61 527,394 -0.22(-0.54%)
Jun 05, 2024 41.28 41.28 40.53 40.83 518,719 -0.14(-0.34%)
Jun 04, 2024 40.10 41.36 40.10 40.97 610,231 +0.32(+0.79%)
Jun 03, 2024 42.45 42.45 40.49 40.65 543,230 -0.68(-1.65%)
May 31, 2024 41.29 41.78 40.80 41.33 806,504 +0.27(+0.66%)
May 30, 2024 41.15 41.44 40.84 41.06 513,288 +0.31(+0.76%)
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%)
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.