Hilton Grand Vacations Inc (NY: HGV )

32.30 USD -0.81 (-2.45%)
Official Closing Price Updated: 4:42 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 33.42 33.42 32.58 33.11 488,336 -0.74(-2.19%)
Jan 22, 2021 33.53 33.98 32.89 33.85 512,600 -0.12(-0.35%)
Jan 21, 2021 34.19 34.21 33.04 33.97 741,981 -0.22(-0.64%)
Jan 20, 2021 33.79 34.39 33.74 34.19 823,910 +0.50(+1.48%)
Jan 19, 2021 33.17 34.14 32.95 33.69 940,108 +1.05(+3.22%)
Jan 15, 2021 31.64 32.79 31.64 32.64 817,300 +0.31(+0.96%)
Jan 14, 2021 32.24 33.10 32.02 32.33 827,194 +0.55(+1.73%)
Jan 13, 2021 32.23 32.47 31.41 31.78 387,452 -0.57(-1.76%)
Jan 12, 2021 32.39 32.60 31.71 32.35 334,976 -0.02(-0.06%)
Jan 11, 2021 31.76 32.72 31.59 32.37 346,002 +0.09(+0.28%)
Jan 08, 2021 32.65 32.86 31.71 32.28 373,500 -0.04(-0.12%)
Jan 07, 2021 32.47 33.11 32.10 32.32 492,175 -0.14(-0.43%)
Jan 06, 2021 31.28 33.76 31.28 32.46 1,135,969 +1.56(+5.05%)
Jan 05, 2021 30.01 31.21 30.01 30.90 624,880 +0.79(+2.62%)
Jan 04, 2021 31.45 31.70 29.58 30.11 1,003,734 -1.24(-3.96%)
Dec 31, 2020 31.35 31.35 31.35 409,859 +0.12(+0.38%)
Dec 30, 2020 30.51 31.42 30.50 31.23 409,859 +0.69(+2.26%)
Dec 29, 2020 30.85 31.18 30.33 30.54 316,345 -0.26(-0.84%)
Dec 28, 2020 30.95 31.21 30.59 30.80 334,699 +0.34(+1.12%)
Dec 24, 2020 30.56 30.64 29.97 30.46 135,600 -0.09(-0.29%)
Dec 23, 2020 30.37 30.91 30.13 30.55 386,189 +0.47(+1.56%)
Dec 22, 2020 30.11 30.51 29.65 30.08 287,425 -0.22(-0.73%)
Dec 21, 2020 29.13 30.37 29.13 30.30 919,656 +0.07(+0.23%)
Dec 18, 2020 29.31 31.21 29.23 30.23 1,259,900 +0.84(+2.86%)
Dec 17, 2020 29.70 29.70 28.76 29.39 424,754 -0.13(-0.44%)
Dec 16, 2020 30.26 30.26 29.32 29.52 400,380 -0.64(-2.12%)
Dec 15, 2020 29.90 30.23 29.27 30.16 372,954 +0.64(+2.17%)
Dec 14, 2020 30.50 30.50 29.35 29.52 608,846 -0.32(-1.07%)
Dec 11, 2020 30.10 30.74 29.69 29.84 610,100 -0.45(-1.49%)
Dec 10, 2020 29.82 30.49 29.46 30.29 559,674 +0.07(+0.23%)
Dec 09, 2020 29.82 30.31 29.71 30.22 1,135,722 +0.78(+2.65%)
Dec 08, 2020 28.68 29.50 28.64 29.44 683,048 +0.31(+1.06%)
Dec 07, 2020 29.56 29.70 28.60 29.13 586,296 -0.53(-1.79%)
Dec 04, 2020 28.42 29.66 27.74 29.66 689,100 +1.65(+5.89%)
Dec 03, 2020 28.06 28.48 27.82 28.01 1,137,189 +0.16(+0.57%)
Dec 02, 2020 28.02 28.22 27.69 27.85 758,644 -0.28(-1.00%)
Dec 01, 2020 28.29 28.61 27.84 28.13 917,913 +0.39(+1.41%)
Nov 30, 2020 28.25 28.30 26.57 27.74 1,185,259 -0.76(-2.67%)
Nov 27, 2020 28.12 28.71 28.12 28.50 329,700 +0.41(+1.46%)
Nov 25, 2020 29.00 29.00 28.02 28.09 539,800 -1.15(-3.93%)
Nov 24, 2020 28.97 29.38 28.73 29.24 860,186 +0.86(+3.03%)
Nov 23, 2020 27.95 28.71 27.74 28.38 619,269 +0.80(+2.90%)
Nov 20, 2020 27.60 28.02 27.34 27.58 485,100 -0.23(-0.83%)
Nov 19, 2020 27.98 28.17 27.46 27.81 312,155 -0.18(-0.64%)
Nov 18, 2020 28.10 28.71 27.38 27.99 1,044,890 +0.01(+0.04%)
Nov 17, 2020 27.30 27.99 26.72 27.98 802,579 +0.24(+0.87%)
Nov 16, 2020 28.20 28.38 27.44 27.74 747,166 +0.89(+3.31%)
Nov 13, 2020 26.25 27.05 25.94 26.85 537,200 +1.01(+3.91%)
Nov 12, 2020 26.26 26.56 25.42 25.84 542,900 -0.78(-2.93%)
Nov 11, 2020 27.52 27.67 26.03 26.62 1,307,520 -0.73(-2.67%)
Nov 10, 2020 27.65 27.93 26.65 27.35 1,045,484 -0.03(-0.11%)
Nov 09, 2020 27.89 29.75 26.92 27.38 2,635,820 +3.47(+14.51%)
Nov 06, 2020 23.94 24.17 23.57 23.91 889,600 +0.01(+0.04%)
Nov 05, 2020 22.50 23.91 22.48 23.90 799,842 +1.55(+6.94%)
Nov 04, 2020 22.89 23.56 22.26 22.35 457,365 -0.85(-3.66%)
Nov 03, 2020 22.43 23.40 22.38 23.20 708,678 +1.28(+5.84%)
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.