Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

35.85 -0.44 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 36.21 36.39 35.76 35.85 555,746 -0.44(-1.21%)
Oct 07, 2024 36.48 36.84 36.00 36.29 839,868 -0.28(-0.77%)
Oct 04, 2024 36.29 36.76 36.20 36.57 1,079,898 +1.09(+3.07%)
Oct 03, 2024 35.25 35.53 34.46 35.48 1,302,504 -0.36(-1.00%)
Oct 02, 2024 35.48 36.08 35.29 35.84 593,806 +0.05(+0.14%)
Oct 01, 2024 36.30 36.35 35.27 35.79 1,239,361 -0.53(-1.46%)
Sep 30, 2024 37.79 37.92 35.99 36.32 1,480,669 -1.73(-4.55%)
Sep 27, 2024 38.48 38.56 37.79 38.05 976,167 +0.18(+0.48%)
Sep 26, 2024 37.61 38.09 37.34 37.87 640,509 +0.79(+2.13%)
Sep 25, 2024 38.16 38.30 36.80 37.08 899,522 -1.16(-3.03%)
Sep 24, 2024 38.04 38.29 37.64 38.24 936,900 +0.62(+1.65%)
Sep 23, 2024 37.22 37.90 37.06 37.62 841,796 +0.46(+1.24%)
Sep 20, 2024 37.24 37.24 36.59 37.16 2,036,708 -0.16(-0.43%)
Sep 19, 2024 38.04 38.27 37.15 37.32 1,124,583 +0.57(+1.55%)
Sep 18, 2024 36.50 37.09 36.15 36.75 1,245,727 -0.35(-0.94%)
Sep 17, 2024 37.11 37.33 36.58 37.10 888,226 +0.56(+1.53%)
Sep 16, 2024 37.16 37.38 36.38 36.54 481,196 -0.39(-1.06%)
Sep 13, 2024 36.26 37.26 36.26 36.93 954,460 +1.00(+2.78%)
Sep 12, 2024 35.68 36.31 35.43 35.93 1,092,377 +0.50(+1.41%)
Sep 11, 2024 34.67 35.46 33.99 35.43 812,331 +0.50(+1.43%)
Sep 10, 2024 35.39 35.71 34.02 34.93 756,158 -0.47(-1.33%)
Sep 09, 2024 36.50 36.56 35.20 35.40 1,071,579 -1.08(-2.96%)
Sep 06, 2024 37.81 38.03 36.46 36.48 621,808 -1.15(-3.06%)
Sep 05, 2024 37.72 37.72 36.91 37.63 740,400 +0.04(+0.11%)
Sep 04, 2024 37.86 38.26 37.51 37.59 636,798 -0.31(-0.82%)
Sep 03, 2024 38.11 38.74 37.81 37.90 897,853 -0.68(-1.76%)
Aug 30, 2024 38.41 38.81 38.00 38.58 661,611 +0.41(+1.07%)
Aug 29, 2024 38.41 38.60 38.05 38.17 516,447 +0.19(+0.50%)
Aug 28, 2024 38.07 38.23 37.55 37.98 553,357 -0.27(-0.71%)
Aug 27, 2024 38.05 38.65 37.90 38.25 534,208 +0.02(+0.05%)
Aug 26, 2024 38.75 39.25 38.19 38.23 605,148 -0.09(-0.23%)
Aug 23, 2024 37.65 38.46 37.53 38.32 657,653 +0.91(+2.43%)
Aug 22, 2024 37.21 37.75 37.10 37.41 573,359 +0.15(+0.40%)
Aug 21, 2024 36.82 37.29 36.74 37.26 665,861 +0.81(+2.22%)
Aug 20, 2024 37.37 37.57 36.41 36.45 753,092 -1.13(-3.01%)
Aug 19, 2024 36.75 37.60 36.70 37.58 956,776 +0.97(+2.65%)
Aug 16, 2024 36.40 36.83 36.00 36.61 714,955 +0.21(+0.58%)
Aug 15, 2024 36.19 36.81 35.70 36.40 909,360 +1.14(+3.23%)
Aug 14, 2024 35.38 35.58 34.94 35.26 853,941 +0.04(+0.11%)
Aug 13, 2024 34.02 35.25 33.88 35.22 1,085,182 +1.25(+3.68%)
Aug 12, 2024 34.39 35.13 33.91 33.97 1,327,252 -0.60(-1.74%)
Aug 09, 2024 35.08 35.24 34.30 34.57 1,904,167 -0.94(-2.65%)
Aug 08, 2024 33.40 35.90 33.21 35.51 2,736,436 -3.00(-7.79%)
Aug 07, 2024 40.00 40.00 38.26 38.51 868,215 -0.85(-2.16%)
Aug 06, 2024 37.88 40.00 37.56 39.36 875,842 +1.54(+4.07%)
Aug 05, 2024 37.24 39.06 37.24 37.82 1,468,549 -1.87(-4.71%)
Aug 02, 2024 39.46 40.12 38.70 39.69 1,236,251 -1.32(-3.22%)
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.