Hilton Grand Vacations Inc (NY: HGV )

47.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.68 45.39 44.17 44.56 701,100 -0.29(-0.65%)
Apr 29, 2021 45.24 46.57 44.14 44.85 1,554,502 +0.33(+0.74%)
Apr 28, 2021 44.14 45.51 43.95 44.52 881,631 +0.38(+0.86%)
Apr 27, 2021 43.07 44.23 42.87 44.14 971,750 +0.97(+2.25%)
Apr 26, 2021 43.10 43.63 42.75 43.17 746,402 +0.43(+1.01%)
Apr 23, 2021 43.46 43.71 42.71 42.74 598,500 -0.39(-0.90%)
Apr 22, 2021 43.07 44.17 42.72 43.13 1,261,136 +0.11(+0.26%)
Apr 21, 2021 42.00 43.36 41.49 43.02 966,548 +1.02(+2.43%)
Apr 20, 2021 42.32 42.32 40.62 42.00 1,330,268 -0.59(-1.39%)
Apr 19, 2021 42.01 43.18 41.77 42.59 851,722 +0.01(+0.02%)
Apr 16, 2021 41.24 43.24 41.22 42.58 2,062,700 +2.11(+5.21%)
Apr 15, 2021 40.11 40.65 39.10 40.47 1,107,573 +0.55(+1.38%)
Apr 14, 2021 38.83 40.15 38.83 39.92 1,052,356 +1.27(+3.29%)
Apr 13, 2021 37.80 38.72 37.31 38.65 461,828 +0.48(+1.26%)
Apr 12, 2021 38.51 38.52 37.87 38.17 423,736 -0.34(-0.88%)
Apr 09, 2021 38.26 39.10 37.80 38.51 613,700 -0.06(-0.16%)
Apr 08, 2021 38.10 38.61 37.40 38.57 330,700 +0.47(+1.23%)
Apr 07, 2021 38.43 38.80 37.84 38.10 381,112 -0.23(-0.60%)
Apr 06, 2021 38.00 38.87 38.00 38.33 510,805 +0.42(+1.11%)
Apr 05, 2021 38.04 39.07 37.76 37.91 442,748 -0.09(-0.24%)
Apr 01, 2021 37.85 38.74 37.64 38.00 782,000 +0.51(+1.36%)
Mar 31, 2021 37.80 38.10 37.06 37.49 736,754 -0.15(-0.40%)
Mar 30, 2021 37.22 38.10 37.22 37.64 685,894 +0.64(+1.73%)
Mar 29, 2021 36.73 37.63 36.56 37.00 1,147,723 -0.06(-0.16%)
Mar 26, 2021 37.95 38.10 36.36 37.06 903,600 -0.51(-1.36%)
Mar 25, 2021 35.73 37.76 35.34 37.57 664,036 +1.36(+3.76%)
Mar 24, 2021 37.28 38.03 35.83 36.21 1,203,929 -0.40(-1.09%)
Mar 23, 2021 37.75 37.81 36.20 36.61 757,313 -1.61(-4.21%)
Mar 22, 2021 39.11 39.53 37.60 38.22 492,719 -0.91(-2.33%)
Mar 19, 2021 38.65 39.47 38.20 39.13 1,772,600 +0.40(+1.03%)
Mar 18, 2021 40.07 40.37 38.72 38.73 739,975 -1.45(-3.61%)
Mar 17, 2021 39.30 40.18 39.11 40.18 870,451 +0.62(+1.57%)
Mar 16, 2021 40.64 41.00 38.67 39.56 1,160,594 -1.44(-3.51%)
Mar 15, 2021 39.99 41.06 39.74 41.00 1,537,838 +1.19(+2.99%)
Mar 12, 2021 40.10 40.72 39.55 39.81 1,025,700 -0.35(-0.87%)
Mar 11, 2021 40.24 40.38 38.95 40.16 2,128,338 -0.11(-0.27%)
Mar 10, 2021 41.31 41.69 39.38 40.27 1,772,397 -0.30(-0.74%)
Mar 09, 2021 42.94 42.94 40.10 40.57 881,559 -0.01(-0.02%)
Mar 08, 2021 41.22 41.54 40.52 40.58 1,018,353 +0.03(+0.07%)
Mar 05, 2021 40.26 40.76 38.26 40.55 872,500 +1.13(+2.87%)
Mar 04, 2021 40.21 40.58 38.09 39.42 585,043 -1.00(-2.47%)
Mar 03, 2021 40.74 41.42 40.18 40.42 615,632 -0.03(-0.07%)
Mar 02, 2021 41.70 41.70 39.55 40.45 1,228,051 -1.39(-3.32%)
Mar 01, 2021 40.06 42.52 39.12 41.84 1,141,430 +2.33(+5.90%)
Feb 26, 2021 39.52 40.68 38.78 39.51 1,057,500 +0.49(+1.26%)
Feb 25, 2021 40.64 40.72 38.41 39.02 871,594 -1.60(-3.94%)
Feb 24, 2021 38.99 41.15 38.54 40.62 1,182,289 +1.67(+4.29%)
Feb 23, 2021 38.90 39.64 37.90 38.95 1,327,901 +0.10(+0.26%)
Feb 22, 2021 39.03 40.11 38.70 38.85 1,408,348 -0.18(-0.46%)
Feb 19, 2021 37.44 39.17 37.43 39.03 1,121,300 +1.97(+5.32%)
Feb 18, 2021 37.00 37.50 36.60 37.06 1,217,501 -0.27(-0.72%)
Feb 17, 2021 35.70 37.59 35.60 37.33 1,094,927 +1.19(+3.29%)
Feb 16, 2021 36.00 37.03 35.79 36.14 541,695 +0.50(+1.40%)
Feb 12, 2021 34.49 35.85 34.37 35.64 657,100 +0.95(+2.74%)
Feb 11, 2021 34.11 34.74 33.87 34.69 509,568 +0.57(+1.67%)
Feb 10, 2021 34.57 34.75 34.01 34.12 621,114 -0.04(-0.12%)
Feb 09, 2021 34.50 34.75 34.15 34.16 755,565 -0.01(-0.03%)
Feb 08, 2021 34.62 34.77 33.91 34.17 979,264 -0.19(-0.55%)
Feb 05, 2021 34.20 35.28 34.08 34.36 647,800 +0.60(+1.78%)
Feb 04, 2021 32.91 34.11 32.91 33.76 600,861 +1.09(+3.34%)
Feb 03, 2021 32.51 32.98 32.35 32.67 282,446 +0.10(+0.31%)
Feb 02, 2021 31.39 32.65 31.36 32.57 515,052 +1.59(+5.13%)
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.