HGV - Hilton Grand Vacations Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 202020.2620.8719.7620.7720.77856,800
13 Jul 202020.8821.4420.4320.5220.52991,000
10 Jul 202019.7120.5419.4520.5020.50429,000
09 Jul 202021.0621.0619.1819.8119.811,015,500
08 Jul 202021.0021.0820.5821.0621.06855,800
07 Jul 202021.1421.3420.8421.1021.101,219,600
06 Jul 202020.7921.5520.5121.5521.551,739,400
02 Jul 202020.6320.9520.0020.1820.18830,400
01 Jul 202019.7721.4719.7720.0420.041,702,300
30 Jun 202019.2319.7518.7419.5519.551,155,400
29 Jun 202018.8819.9418.7119.4019.40892,100
26 Jun 202020.4520.5918.3618.6518.6510,377,000
25 Jun 202020.6620.7819.9720.6620.661,211,600
24 Jun 202021.3721.3920.4920.7320.73894,700
23 Jun 202021.7421.8721.2621.7021.70622,400
22 Jun 202020.9321.5520.5921.4121.411,115,600
19 Jun 202022.0522.0520.8821.0021.00868,700
18 Jun 202021.2421.9821.1021.4221.42985,700
17 Jun 202022.8422.9921.5021.5721.57639,600
16 Jun 202023.8423.8422.2722.9022.90556,100
15 Jun 202021.3122.7021.2122.4722.471,070,100
12 Jun 202022.9123.1121.9522.5922.59795,600
11 Jun 202022.0823.0721.2421.4021.401,103,400
10 Jun 202024.7724.9423.6023.7823.78854,900
09 Jun 202025.0025.4424.4524.8324.831,424,900
08 Jun 202025.3125.9425.3125.6525.651,730,300
05 Jun 202026.1226.6024.5724.7324.732,141,800
04 Jun 202023.7624.5623.3424.2524.251,394,200
03 Jun 202023.7824.4523.7223.7623.76756,600
02 Jun 202022.7423.4822.4423.3423.341,396,300
01 Jun 202021.5723.0321.5522.4022.40648,700
29 May 202022.0122.3221.2321.5421.541,117,900
28 May 202022.8622.9322.0622.2522.251,745,800
27 May 202022.6822.9721.7122.2322.231,212,500
26 May 202021.3722.1821.2821.5021.50870,700
22 May 202020.6720.8920.2220.4520.45702,000
21 May 202020.2920.8220.0520.5120.51526,200
20 May 202021.2921.2920.0120.4720.471,478,800
19 May 202020.2520.3919.2719.5919.591,101,400
18 May 202019.0020.5218.9820.3320.331,271,300
15 May 202017.3018.1716.8917.7717.77655,700
14 May 202016.3117.6416.0317.5017.501,095,000
13 May 202017.1317.1316.1116.9716.972,225,800
12 May 202018.3818.6317.1417.1717.17590,100
11 May 202018.9019.0118.0218.2018.20696,500
08 May 202017.9719.2717.8619.1019.10576,600
07 May 202017.0117.9617.0117.3317.331,358,200
06 May 202017.7117.9116.4716.7516.75686,900
05 May 202018.4618.8817.5017.5317.53739,300
04 May 202018.2918.8817.7218.3118.311,019,200
01 May 202019.8419.9118.6419.0019.00991,800
30 Apr 202019.7920.8219.5020.6020.602,542,000
29 Apr 202020.9621.5120.3020.9320.931,558,200
28 Apr 202020.3520.5119.1719.7819.78751,600
27 Apr 202019.0720.0119.0719.4919.49725,500
24 Apr 202018.2718.9117.9918.8118.811,794,200
23 Apr 202018.2119.0917.9018.3518.35502,200
22 Apr 202018.0918.5617.5117.8417.84565,700
21 Apr 202017.7018.2117.1017.6517.65752,300
20 Apr 202018.6219.2018.1318.4218.42869,700
17 Apr 202018.0519.4318.0519.1819.181,973,800
16 Apr 202017.5017.5116.6817.4217.421,619,900
15 Apr 202016.9317.6616.5117.3717.37960,700
14 Apr 202018.0118.7017.2017.6117.611,081,600
13 Apr 202017.3817.8516.4217.6417.641,468,300
09 Apr 202018.6819.1117.1817.4517.451,614,300
08 Apr 202016.3918.0016.0617.5617.561,859,000
07 Apr 202016.8017.7615.4015.9715.972,127,100
06 Apr 202014.2715.7214.1815.5215.522,418,200
03 Apr 202014.0614.1012.7913.3013.30747,800
02 Apr 202014.5015.9313.8314.0814.08748,600
01 Apr 202015.0315.2414.1414.8414.84648,300
31 Mar 202015.6816.7215.3015.7715.77753,400
30 Mar 202016.7616.9915.3016.1616.16605,800
27 Mar 202017.3217.8816.6217.3117.31606,600
26 Mar 202017.0019.1817.0018.3018.30652,400
25 Mar 202016.4217.9013.7516.5516.55998,800
24 Mar 202013.7115.3213.6215.2815.28726,000
23 Mar 202013.5214.1312.4212.7612.761,067,800
20 Mar 202012.0514.6512.0313.4213.421,581,800
19 Mar 202010.3112.389.2911.5611.561,987,300
18 Mar 202012.9213.268.2810.5310.531,783,900
17 Mar 202014.6514.8811.7213.7913.791,456,700
16 Mar 202016.7017.0013.8914.2614.261,370,200
13 Mar 202016.9819.1116.3019.0219.021,000,400
12 Mar 202016.9017.5114.3615.8215.822,192,200
11 Mar 202020.9220.9218.2318.3718.37852,200
10 Mar 202022.0422.1819.8621.5221.521,167,100
09 Mar 202022.0822.4820.8321.2121.211,178,200
06 Mar 202023.4425.0023.4424.2224.221,489,700
05 Mar 202025.4425.4923.9124.5324.53925,100
04 Mar 202026.0026.4625.3026.3426.341,118,600
03 Mar 202026.5926.9225.1125.8025.801,236,400
02 Mar 202026.8026.9325.5126.5826.58954,900
28 Feb 202027.0027.2525.9626.6626.661,389,200
27 Feb 202027.0029.7025.9927.7927.792,376,800
26 Feb 202029.2229.3526.7727.2427.241,114,000
25 Feb 202030.5430.6628.5129.2129.21972,300
24 Feb 202030.5230.5529.8230.5030.501,257,300
21 Feb 202031.7031.7531.0331.5031.50517,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...