Skip to main content

Hilton Grand Vacations Inc (NY: HGV )

47.21 -0.54 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 47.66 47.00 46.91 47.21 1,306,271 -0.54(-1.13%)
Mar 27, 2024 47.78 47.81 47.31 47.75 914,843 +0.35(+0.74%)
Mar 26, 2024 47.20 47.40 46.23 47.40 988,445 +1.61(+3.52%)
Mar 25, 2024 46.00 46.44 45.19 45.79 553,686 -0.02(-0.04%)
Mar 22, 2024 45.93 46.25 45.56 45.81 499,350 -0.16(-0.35%)
Mar 21, 2024 46.43 46.56 45.66 45.97 522,177 +0.00(+0.00%)
Mar 20, 2024 44.46 46.09 44.46 45.97 528,589 +1.21(+2.70%)
Mar 19, 2024 44.97 45.39 44.20 44.76 677,144 -0.29(-0.64%)
Mar 18, 2024 45.49 45.69 44.82 45.05 612,085 -0.22(-0.49%)
Mar 15, 2024 44.44 45.93 44.44 45.27 1,222,880 +0.79(+1.78%)
Mar 14, 2024 46.00 46.00 44.30 44.48 725,890 -1.61(-3.49%)
Mar 13, 2024 45.26 46.41 45.18 46.09 656,821 +0.42(+0.92%)
Mar 12, 2024 45.69 46.01 45.25 45.67 554,313 -0.20(-0.44%)
Mar 11, 2024 44.27 46.21 44.20 45.87 718,947 +1.15(+2.57%)
Mar 08, 2024 45.00 45.43 44.22 44.72 819,022 -0.21(-0.47%)
Mar 07, 2024 46.16 46.94 44.89 44.93 624,284 -1.11(-2.41%)
Mar 06, 2024 45.88 46.82 45.44 46.04 818,200 +1.72(+3.88%)
Mar 05, 2024 44.13 45.05 43.88 44.32 745,220 +0.00(+0.00%)
Mar 04, 2024 45.34 46.22 44.30 44.32 877,789 -0.81(-1.79%)
Mar 01, 2024 46.82 46.84 44.87 45.13 1,178,279 +0.25(+0.56%)
Feb 29, 2024 48.65 48.65 44.53 44.88 2,349,214 -3.76(-7.73%)
Feb 28, 2024 48.00 49.02 47.77 48.64 1,230,510 +0.40(+0.83%)
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 43.47 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%)
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.