Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.70

+0.88

(+2.01%)

As of 03:10PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	43.80	44.77	43.68	44.70	44.70	232,573
22 Apr 2024	43.45	44.18	43.01	43.82	43.82	585,500
19 Apr 2024	42.86	43.69	42.56	43.21	43.21	704,400
18 Apr 2024	43.15	43.92	42.85	43.11	43.11	648,200
17 Apr 2024	43.63	43.87	42.70	43.06	43.06	521,900
16 Apr 2024	43.35	43.73	42.89	43.22	43.22	444,200
15 Apr 2024	44.77	45.12	43.66	43.70	43.70	644,900
12 Apr 2024	44.71	44.99	43.50	43.53	43.53	470,400
11 Apr 2024	44.98	45.41	44.54	45.22	45.22	545,300
10 Apr 2024	44.85	45.36	44.18	44.98	44.98	777,800
09 Apr 2024	46.07	46.40	45.30	45.51	45.51	405,700
08 Apr 2024	45.45	46.24	45.40	45.97	45.97	510,300
05 Apr 2024	45.15	45.80	45.04	45.21	45.21	488,600
04 Apr 2024	46.80	46.89	45.17	45.19	45.19	587,300
03 Apr 2024	45.95	46.65	45.95	46.21	46.21	412,800
02 Apr 2024	46.22	46.64	45.90	46.08	46.08	622,100
01 Apr 2024	47.37	47.37	46.69	46.75	46.75	605,400
28 Mar 2024	47.66	47.81	46.24	47.21	47.21	1,306,300
27 Mar 2024	47.78	47.81	46.96	47.75	47.75	914,800
26 Mar 2024	47.20	47.40	46.23	47.40	47.40	988,400
25 Mar 2024	46.00	46.44	45.19	45.79	45.79	553,700
22 Mar 2024	45.93	46.25	45.56	45.81	45.81	499,400
21 Mar 2024	46.43	46.56	45.66	45.97	45.97	521,900
20 Mar 2024	44.46	46.09	44.46	45.97	45.97	528,600
19 Mar 2024	44.97	45.39	44.20	44.76	44.76	677,100
18 Mar 2024	45.49	45.69	44.82	45.05	45.05	612,100
15 Mar 2024	44.44	45.93	44.44	45.27	45.27	1,222,900
14 Mar 2024	46.00	46.00	44.30	44.48	44.48	725,900
13 Mar 2024	45.26	46.41	45.18	46.09	46.09	656,800
12 Mar 2024	45.69	46.01	45.25	45.67	45.67	554,300
11 Mar 2024	44.27	46.21	44.20	45.87	45.87	718,900
08 Mar 2024	45.00	45.43	44.22	44.72	44.72	819,000
07 Mar 2024	46.16	46.94	44.89	44.93	44.93	624,300
06 Mar 2024	45.88	46.82	45.44	46.04	46.04	818,200
05 Mar 2024	44.13	45.05	43.88	44.32	44.32	745,200
04 Mar 2024	45.34	46.22	44.30	44.32	44.32	877,800
01 Mar 2024	46.82	46.84	44.87	45.13	45.13	1,178,300
29 Feb 2024	48.65	48.65	44.53	44.88	44.88	2,349,200
28 Feb 2024	48.00	49.02	47.76	48.64	48.64	1,232,100
27 Feb 2024	48.00	48.77	47.72	48.24	48.24	1,247,900
26 Feb 2024	46.88	47.78	46.61	47.69	47.69	699,400
23 Feb 2024	45.91	47.09	45.91	46.83	46.83	872,600
22 Feb 2024	44.90	46.22	44.90	46.21	46.21	983,500
21 Feb 2024	43.74	44.81	43.74	44.70	44.70	586,600
20 Feb 2024	43.87	44.44	43.76	43.84	43.84	619,600
16 Feb 2024	43.65	44.54	43.42	44.14	44.14	760,900
15 Feb 2024	43.47	44.50	43.47	44.25	44.25	576,600
14 Feb 2024	42.23	43.30	41.87	43.17	43.17	628,100
13 Feb 2024	42.92	42.92	41.35	41.74	41.74	1,018,000
12 Feb 2024	42.79	44.20	42.74	44.14	44.14	630,300
09 Feb 2024	42.20	42.81	41.71	42.74	42.74	674,700
08 Feb 2024	42.27	42.54	41.96	42.22	42.22	592,300
07 Feb 2024	42.11	42.56	41.75	42.06	42.06	571,000
06 Feb 2024	41.25	42.13	40.88	42.09	42.09	1,327,700
05 Feb 2024	41.36	41.47	40.65	41.26	41.26	3,279,300
02 Feb 2024	41.50	42.29	41.06	42.01	42.01	403,500
01 Feb 2024	41.91	42.27	41.09	42.11	42.11	440,100
31 Jan 2024	42.37	43.01	41.67	41.70	41.70	649,700
30 Jan 2024	42.82	43.28	42.63	42.63	42.63	490,800
29 Jan 2024	42.90	43.42	42.72	43.34	43.34	530,300
26 Jan 2024	43.32	43.77	42.91	42.92	42.92	642,600
25 Jan 2024	42.59	43.20	42.21	43.03	43.03	1,245,400
24 Jan 2024	42.52	42.55	41.67	41.88	41.88	492,200
23 Jan 2024	42.44	42.81	41.90	41.98	41.98	582,300
22 Jan 2024	42.15	42.35	41.88	42.01	42.01	936,400
19 Jan 2024	41.58	41.93	40.93	41.69	41.69	609,100
18 Jan 2024	41.41	41.90	40.97	41.49	41.49	932,200
17 Jan 2024	40.22	41.25	40.22	41.23	41.23	940,400
16 Jan 2024	40.07	41.05	39.60	41.05	41.05	889,100
12 Jan 2024	41.32	41.39	40.15	40.41	40.41	459,200
11 Jan 2024	41.04	41.17	40.70	40.79	40.79	469,900
10 Jan 2024	40.77	41.47	40.51	41.40	41.40	490,300
09 Jan 2024	40.51	41.05	40.42	40.80	40.80	448,300
08 Jan 2024	40.36	41.43	40.28	41.40	41.40	538,900
05 Jan 2024	39.94	41.24	39.94	40.46	40.46	560,000
04 Jan 2024	40.04	40.66	39.90	40.41	40.41	488,500
03 Jan 2024	40.91	41.04	40.01	40.04	40.04	808,000
02 Jan 2024	41.40	42.69	41.19	41.47	41.47	1,475,100
29 Dec 2023	40.54	40.69	40.01	40.18	40.18	631,000
28 Dec 2023	40.81	41.12	40.50	40.55	40.55	531,800
27 Dec 2023	41.43	41.56	40.55	40.92	40.92	811,100
26 Dec 2023	41.89	41.89	41.38	41.61	41.61	655,200
22 Dec 2023	42.01	42.35	41.58	41.94	41.94	379,700
21 Dec 2023	41.55	41.96	41.27	41.92	41.92	506,400
20 Dec 2023	41.73	42.00	40.70	40.84	40.84	696,800
19 Dec 2023	42.26	42.79	41.72	41.81	41.81	886,000
18 Dec 2023	42.00	42.37	41.27	41.79	41.79	838,900
15 Dec 2023	43.19	43.26	41.75	42.00	42.00	1,419,800
14 Dec 2023	42.26	43.35	41.50	43.07	43.07	928,500
13 Dec 2023	39.77	41.11	38.69	40.91	40.91	1,095,600
12 Dec 2023	40.38	40.38	39.59	39.94	39.94	776,100
11 Dec 2023	39.74	40.68	39.70	40.41	40.41	727,300
08 Dec 2023	38.74	39.86	38.67	39.74	39.74	675,000
07 Dec 2023	37.05	38.82	37.05	38.75	38.75	889,800
06 Dec 2023	36.71	37.42	36.47	36.94	36.94	1,100,400
05 Dec 2023	37.24	37.24	36.00	36.21	36.21	788,300
04 Dec 2023	36.51	37.85	36.51	37.52	37.52	1,611,900
01 Dec 2023	34.27	36.76	34.22	36.58	36.58	1,138,800
30 Nov 2023	34.84	34.89	34.18	34.26	34.26	930,800
29 Nov 2023	35.07	35.50	34.74	34.75	34.75	1,217,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6487+0.0036(+0.55%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.38+1.48(+1.81%)

GOLD2,338.10-8.30(-0.35%)

Bitcoin AUD102,872.14+421.30(+0.41%)

Hilton Grand Vacations Inc. (HGV)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6487
+0.0036(+0.55%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.38
+1.48(+1.81%)

GOLD
2,338.10
-8.30(-0.35%)

Bitcoin AUD
102,872.14
+421.30(+0.41%)