Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

48.53 +0.29 (+0.61%)
Streaming Delayed Price Updated: 10:59 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 48.00 48.77 47.72 48.24 1,247,906 +0.55(+1.15%)
Feb 26, 2024 46.88 47.78 46.61 47.69 699,291 +0.86(+1.84%)
Feb 23, 2024 45.91 47.09 45.91 46.83 872,627 +0.62(+1.34%)
Feb 22, 2024 44.90 46.23 44.90 46.21 983,499 +1.51(+3.38%)
Feb 21, 2024 43.74 44.81 43.74 44.70 586,632 +0.86(+1.96%)
Feb 20, 2024 43.87 44.44 43.76 43.84 619,588 -0.30(-0.68%)
Feb 16, 2024 43.65 44.54 43.42 44.14 760,946 -0.11(-0.25%)
Feb 15, 2024 43.47 44.50 43.47 44.25 576,866 +1.08(+2.50%)
Feb 14, 2024 42.23 43.30 41.87 43.17 628,130 +1.43(+3.43%)
Feb 13, 2024 42.92 42.92 41.35 41.74 1,017,982 -2.40(-5.44%)
Feb 12, 2024 42.79 44.20 42.74 44.14 630,257 +1.40(+3.28%)
Feb 09, 2024 42.20 42.81 41.71 42.74 674,679 +0.52(+1.23%)
Feb 08, 2024 42.27 42.55 41.95 42.22 592,300 +0.16(+0.38%)
Feb 07, 2024 42.11 42.56 41.75 42.06 570,976 -0.03(-0.07%)
Feb 06, 2024 41.25 42.13 40.88 42.09 1,327,657 +0.83(+2.01%)
Feb 05, 2024 41.36 41.47 40.65 41.26 3,279,280 -0.75(-1.79%)
Feb 02, 2024 41.50 42.29 41.05 42.01 403,519 -0.10(-0.24%)
Feb 01, 2024 41.91 42.27 41.09 42.11 440,145 +0.41(+0.98%)
Jan 31, 2024 42.37 43.01 41.67 41.70 649,714 -0.93(-2.18%)
Jan 30, 2024 42.82 43.28 42.63 42.63 490,821 -0.71(-1.64%)
Jan 29, 2024 42.90 43.42 42.72 43.34 530,298 +0.42(+0.98%)
Jan 26, 2024 43.32 43.77 42.91 42.92 642,577 -0.11(-0.26%)
Jan 25, 2024 42.59 43.20 42.21 43.03 1,245,367 +1.15(+2.75%)
Jan 24, 2024 42.52 42.55 41.67 41.88 492,210 -0.10(-0.24%)
Jan 23, 2024 42.44 42.80 41.90 41.98 582,821 -0.03(-0.07%)
Jan 22, 2024 42.15 42.35 41.88 42.01 936,425 +0.32(+0.77%)
Jan 19, 2024 41.58 41.93 40.93 41.69 609,061 +0.20(+0.48%)
Jan 18, 2024 41.41 41.90 40.97 41.49 932,234 +0.26(+0.63%)
Jan 17, 2024 40.22 41.25 40.22 41.23 940,447 +0.18(+0.44%)
Jan 16, 2024 40.07 41.05 39.60 41.05 889,057 +0.64(+1.58%)
Jan 12, 2024 41.32 41.39 40.16 40.41 459,243 -0.38(-0.93%)
Jan 11, 2024 41.04 41.17 40.70 40.79 469,937 -0.61(-1.47%)
Jan 10, 2024 40.77 41.47 40.51 41.40 490,316 +0.60(+1.47%)
Jan 09, 2024 40.51 41.05 40.42 40.80 448,348 -0.60(-1.45%)
Jan 08, 2024 40.36 41.43 40.28 41.40 538,884 +0.94(+2.32%)
Jan 05, 2024 39.94 41.24 39.94 40.46 559,991 +0.05(+0.12%)
Jan 04, 2024 40.04 40.66 39.90 40.41 488,482 +0.37(+0.92%)
Jan 03, 2024 40.91 41.04 40.01 40.04 808,002 -1.43(-3.45%)
Jan 02, 2024 41.40 42.69 41.19 41.47 1,475,065 +1.29(+3.21%)
Dec 29, 2023 40.54 40.69 40.01 40.18 631,009 -0.37(-0.91%)
Dec 28, 2023 40.81 41.12 40.50 40.55 531,822 -0.37(-0.90%)
Dec 27, 2023 41.43 41.56 40.55 40.92 811,128 -0.69(-1.66%)
Dec 26, 2023 41.89 41.89 41.38 41.61 655,165 -0.33(-0.79%)
Dec 22, 2023 42.01 42.35 41.58 41.94 379,748 +0.02(+0.05%)
Dec 21, 2023 41.55 41.95 41.27 41.92 506,447 +1.08(+2.64%)
Dec 20, 2023 41.73 42.00 40.70 40.84 696,840 -0.97(-2.32%)
Dec 19, 2023 42.26 42.79 41.72 41.81 885,992 +0.02(+0.05%)
Dec 18, 2023 42.00 42.37 41.27 41.79 838,933 -0.21(-0.50%)
Dec 15, 2023 43.19 43.26 41.75 42.00 1,420,135 -1.07(-2.48%)
Dec 14, 2023 42.26 43.34 41.50 43.07 928,492 +2.16(+5.28%)
Dec 13, 2023 39.77 41.11 38.69 40.91 1,095,603 +0.97(+2.43%)
Dec 12, 2023 40.38 40.38 39.59 39.94 776,054 -0.47(-1.16%)
Dec 11, 2023 39.74 40.68 39.70 40.41 727,338 +0.67(+1.69%)
Dec 08, 2023 38.74 39.86 38.67 39.74 674,991 +0.99(+2.55%)
Dec 07, 2023 37.05 38.82 37.05 38.75 889,811 +1.81(+4.90%)
Dec 06, 2023 36.71 37.42 36.47 36.94 1,100,407 +0.73(+2.02%)
Dec 05, 2023 37.24 37.24 36.00 36.21 788,317 -1.31(-3.49%)
Dec 04, 2023 36.51 37.85 36.51 37.52 1,611,934 +0.94(+2.57%)
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.