NYSE - Delayed Quote USD

Hilton Grand Vacations Inc. (HGV)

43.11 +0.05 (+0.12%)
At close: April 18 at 4:00 PM EDT
42.50 -0.61 (-1.41%)
Pre-Market: 4:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 43.15 43.92 42.85 43.11 43.11 648,200
Apr 17, 2024 43.63 43.87 42.70 43.06 43.06 521,900
Apr 16, 2024 43.35 43.73 42.89 43.22 43.22 444,200
Apr 15, 2024 44.77 45.12 43.66 43.70 43.70 644,900
Apr 12, 2024 44.71 44.99 43.50 43.53 43.53 470,400
Apr 11, 2024 44.98 45.41 44.54 45.22 45.22 545,300
Apr 10, 2024 44.85 45.36 44.18 44.98 44.98 777,800
Apr 9, 2024 46.07 46.40 45.30 45.51 45.51 405,700
Apr 8, 2024 45.45 46.24 45.40 45.97 45.97 510,300
Apr 5, 2024 45.15 45.80 45.04 45.21 45.21 488,600
Apr 4, 2024 46.80 46.89 45.17 45.19 45.19 587,300
Apr 3, 2024 45.95 46.65 45.95 46.21 46.21 412,800
Apr 2, 2024 46.22 46.64 45.90 46.08 46.08 622,100
Apr 1, 2024 47.37 47.37 46.69 46.75 46.75 605,400
Mar 28, 2024 47.66 47.81 46.24 47.21 47.21 1,306,300
Mar 27, 2024 47.78 47.81 46.96 47.75 47.75 914,800
Mar 26, 2024 47.20 47.40 46.23 47.40 47.40 988,400
Mar 25, 2024 46.00 46.44 45.19 45.79 45.79 553,700
Mar 22, 2024 45.93 46.25 45.56 45.81 45.81 499,400
Mar 21, 2024 46.43 46.56 45.66 45.97 45.97 521,900
Mar 20, 2024 44.46 46.09 44.46 45.97 45.97 528,600
Mar 19, 2024 44.97 45.39 44.20 44.76 44.76 677,100
Mar 18, 2024 45.49 45.69 44.82 45.05 45.05 612,100
Mar 15, 2024 44.44 45.93 44.44 45.27 45.27 1,222,900
Mar 14, 2024 46.00 46.00 44.30 44.48 44.48 725,900
Mar 13, 2024 45.26 46.41 45.18 46.09 46.09 656,800
Mar 12, 2024 45.69 46.01 45.25 45.67 45.67 554,300
Mar 11, 2024 44.27 46.21 44.20 45.87 45.87 718,900
Mar 8, 2024 45.00 45.43 44.22 44.72 44.72 819,000
Mar 7, 2024 46.16 46.94 44.89 44.93 44.93 624,300
Mar 6, 2024 45.88 46.82 45.44 46.04 46.04 818,200
Mar 5, 2024 44.13 45.05 43.88 44.32 44.32 745,200
Mar 4, 2024 45.34 46.22 44.30 44.32 44.32 877,800
Mar 1, 2024 46.82 46.84 44.87 45.13 45.13 1,178,300
Feb 29, 2024 48.65 48.65 44.53 44.88 44.88 2,349,200
Feb 28, 2024 48.00 49.02 47.76 48.64 48.64 1,232,100
Feb 27, 2024 48.00 48.77 47.72 48.24 48.24 1,247,900
Feb 26, 2024 46.88 47.78 46.61 47.69 47.69 699,400
Feb 23, 2024 45.91 47.09 45.91 46.83 46.83 872,600
Feb 22, 2024 44.90 46.22 44.90 46.21 46.21 983,500
Feb 21, 2024 43.74 44.81 43.74 44.70 44.70 586,600
Feb 20, 2024 43.87 44.44 43.76 43.84 43.84 619,600
Feb 16, 2024 43.65 44.54 43.42 44.14 44.14 760,900
Feb 15, 2024 43.47 44.50 43.47 44.25 44.25 576,600
Feb 14, 2024 42.23 43.30 41.87 43.17 43.17 628,100
Feb 13, 2024 42.92 42.92 41.35 41.74 41.74 1,018,000
Feb 12, 2024 42.79 44.20 42.74 44.14 44.14 630,300
Feb 9, 2024 42.20 42.81 41.71 42.74 42.74 674,700
Feb 8, 2024 42.27 42.54 41.96 42.22 42.22 592,300
Feb 7, 2024 42.11 42.56 41.75 42.06 42.06 571,000
Feb 6, 2024 41.25 42.13 40.88 42.09 42.09 1,327,700
Feb 5, 2024 41.36 41.47 40.65 41.26 41.26 3,279,300
Feb 2, 2024 41.50 42.29 41.06 42.01 42.01 403,500
Feb 1, 2024 41.91 42.27 41.09 42.11 42.11 440,100
Jan 31, 2024 42.37 43.01 41.67 41.70 41.70 649,700
Jan 30, 2024 42.82 43.28 42.63 42.63 42.63 490,800
Jan 29, 2024 42.90 43.42 42.72 43.34 43.34 530,300
Jan 26, 2024 43.32 43.77 42.91 42.92 42.92 642,600
Jan 25, 2024 42.59 43.20 42.21 43.03 43.03 1,245,400
Jan 24, 2024 42.52 42.55 41.67 41.88 41.88 492,200
Jan 23, 2024 42.44 42.81 41.90 41.98 41.98 582,300
Jan 22, 2024 42.15 42.35 41.88 42.01 42.01 936,400
Jan 19, 2024 41.58 41.93 40.93 41.69 41.69 609,100
Jan 18, 2024 41.41 41.90 40.97 41.49 41.49 932,200
Jan 17, 2024 40.22 41.25 40.22 41.23 41.23 940,400
Jan 16, 2024 40.07 41.05 39.60 41.05 41.05 889,100
Jan 12, 2024 41.32 41.39 40.15 40.41 40.41 459,200
Jan 11, 2024 41.04 41.17 40.70 40.79 40.79 469,900
Jan 10, 2024 40.77 41.47 40.51 41.40 41.40 490,300
Jan 9, 2024 40.51 41.05 40.42 40.80 40.80 448,300
Jan 8, 2024 40.36 41.43 40.28 41.40 41.40 538,900
Jan 5, 2024 39.94 41.24 39.94 40.46 40.46 560,000
Jan 4, 2024 40.04 40.66 39.90 40.41 40.41 488,500
Jan 3, 2024 40.91 41.04 40.01 40.04 40.04 808,000
Jan 2, 2024 41.40 42.69 41.19 41.47 41.47 1,475,100
Dec 29, 2023 40.54 40.69 40.01 40.18 40.18 631,000
Dec 28, 2023 40.81 41.12 40.50 40.55 40.55 531,800
Dec 27, 2023 41.43 41.56 40.55 40.92 40.92 811,100
Dec 26, 2023 41.89 41.89 41.38 41.61 41.61 655,200
Dec 22, 2023 42.01 42.35 41.58 41.94 41.94 379,700
Dec 21, 2023 41.55 41.96 41.27 41.92 41.92 506,400
Dec 20, 2023 41.73 42.00 40.70 40.84 40.84 696,800
Dec 19, 2023 42.26 42.79 41.72 41.81 41.81 886,000
Dec 18, 2023 42.00 42.37 41.27 41.79 41.79 838,900
Dec 15, 2023 43.19 43.26 41.75 42.00 42.00 1,419,800
Dec 14, 2023 42.26 43.35 41.50 43.07 43.07 928,500
Dec 13, 2023 39.77 41.11 38.69 40.91 40.91 1,095,600
Dec 12, 2023 40.38 40.38 39.59 39.94 39.94 776,100
Dec 11, 2023 39.74 40.68 39.70 40.41 40.41 727,300
Dec 8, 2023 38.74 39.86 38.67 39.74 39.74 675,000
Dec 7, 2023 37.05 38.82 37.05 38.75 38.75 889,800
Dec 6, 2023 36.71 37.42 36.47 36.94 36.94 1,100,400
Dec 5, 2023 37.24 37.24 36.00 36.21 36.21 788,300
Dec 4, 2023 36.51 37.85 36.51 37.52 37.52 1,611,900
Dec 1, 2023 34.27 36.76 34.22 36.58 36.58 1,138,800
Nov 30, 2023 34.84 34.89 34.18 34.26 34.26 930,800
Nov 29, 2023 35.07 35.50 34.74 34.75 34.75 1,217,000
Nov 28, 2023 35.16 35.26 34.53 34.77 34.77 629,000
Nov 27, 2023 35.26 35.54 35.16 35.23 35.23 891,800
Nov 24, 2023 35.64 36.10 35.43 35.55 35.55 283,300
Nov 22, 2023 35.43 36.03 35.24 35.76 35.76 484,400
Nov 21, 2023 35.73 35.91 34.94 34.97 34.97 627,900
Nov 20, 2023 35.84 36.16 35.65 36.09 36.09 610,000
Nov 17, 2023 35.48 35.91 34.77 35.69 35.69 848,200
Nov 16, 2023 36.49 36.49 35.19 35.32 35.32 842,900
Nov 15, 2023 35.77 36.85 35.77 36.72 36.72 1,321,500
Nov 14, 2023 34.75 35.82 34.57 35.82 35.82 1,366,000
Nov 13, 2023 33.41 33.77 33.16 33.50 33.50 470,400
Nov 10, 2023 33.42 33.72 33.23 33.63 33.63 604,000
Nov 9, 2023 34.53 34.53 33.41 33.43 33.43 500,000
Nov 8, 2023 34.64 34.98 34.15 34.15 34.15 928,200
Nov 7, 2023 34.21 34.86 33.24 34.67 34.67 1,584,400
Nov 6, 2023 35.00 36.29 33.13 34.25 34.25 3,136,700
Nov 3, 2023 36.71 37.42 36.13 37.25 37.25 2,167,000
Nov 2, 2023 35.78 36.03 34.41 35.71 35.71 2,069,900
Nov 1, 2023 36.06 36.06 34.91 35.40 35.40 1,589,600
Oct 31, 2023 36.10 36.38 35.89 35.95 35.95 813,800
Oct 30, 2023 36.28 36.44 35.73 36.10 36.10 531,300
Oct 27, 2023 35.86 36.28 35.48 35.74 35.74 529,700
Oct 26, 2023 35.95 36.31 35.56 35.63 35.63 572,600
Oct 25, 2023 36.10 36.50 35.35 35.70 35.70 991,600
Oct 24, 2023 36.72 37.10 36.43 36.78 36.78 400,800
Oct 23, 2023 36.74 37.01 36.18 36.44 36.44 588,400
Oct 20, 2023 37.31 37.31 36.71 36.84 36.84 538,100
Oct 19, 2023 37.43 38.24 37.06 37.30 37.30 664,700
Oct 18, 2023 38.02 38.28 37.61 37.62 37.62 444,500
Oct 17, 2023 37.96 39.15 37.96 38.62 38.62 482,200
Oct 16, 2023 37.62 38.20 37.26 37.96 37.96 477,100
Oct 13, 2023 37.27 37.72 36.75 36.90 36.90 533,900
Oct 12, 2023 38.34 38.34 37.20 37.53 37.53 369,500
Oct 11, 2023 38.92 39.13 38.06 38.36 38.36 501,200
Oct 10, 2023 37.89 39.31 37.85 38.84 38.84 871,100
Oct 9, 2023 37.32 37.71 36.57 37.51 37.51 465,800
Oct 6, 2023 37.61 38.39 37.31 37.84 37.84 631,300
Oct 5, 2023 38.98 39.16 37.20 37.81 37.81 1,170,700
Oct 4, 2023 38.91 39.25 38.57 39.11 39.11 802,100
Oct 3, 2023 40.00 40.19 38.65 38.71 38.71 606,700
Oct 2, 2023 40.60 40.99 40.05 40.40 40.40 670,500
Sep 29, 2023 40.80 41.37 40.45 40.70 40.70 657,900
Sep 28, 2023 39.12 40.61 39.12 40.45 40.45 390,900
Sep 27, 2023 39.28 39.59 38.70 39.20 39.20 463,600
Sep 26, 2023 39.39 39.90 39.11 39.18 39.18 390,500
Sep 25, 2023 39.36 40.04 39.36 39.64 39.64 566,500
Sep 22, 2023 40.33 40.46 39.74 39.78 39.78 563,000
Sep 21, 2023 40.59 40.71 40.10 40.13 40.13 636,000
Sep 20, 2023 41.47 41.78 40.96 41.03 41.03 593,300
Sep 19, 2023 41.66 41.78 40.92 41.11 41.11 735,700
Sep 18, 2023 42.24 42.38 41.73 41.91 41.91 689,800
Sep 15, 2023 42.49 42.67 41.76 42.06 42.06 1,855,200
Sep 14, 2023 41.83 42.60 41.46 42.55 42.55 684,100
Sep 13, 2023 41.35 41.71 41.01 41.17 41.17 722,500
Sep 12, 2023 41.10 41.76 41.10 41.74 41.74 579,200
Sep 11, 2023 42.16 42.49 41.02 41.35 41.35 611,700
Sep 8, 2023 41.80 42.32 41.60 41.81 41.81 773,800
Sep 7, 2023 42.50 42.50 41.24 41.63 41.63 955,300
Sep 6, 2023 42.08 42.84 42.08 42.55 42.55 852,000
Sep 5, 2023 44.15 44.15 41.31 41.89 41.89 1,357,900
Sep 1, 2023 44.09 44.95 43.96 44.67 44.67 450,600
Aug 31, 2023 44.57 44.82 43.67 43.72 43.72 604,200
Aug 30, 2023 44.47 45.13 44.47 44.69 44.69 530,000
Aug 29, 2023 43.44 44.73 43.42 44.73 44.73 434,900
Aug 28, 2023 43.05 43.78 43.05 43.59 43.59 350,600
Aug 25, 2023 43.06 43.20 42.52 42.85 42.85 448,100
Aug 24, 2023 42.68 43.35 42.58 42.96 42.96 426,600
Aug 23, 2023 43.00 43.41 42.65 43.28 43.28 442,400
Aug 22, 2023 42.94 43.35 42.64 43.10 43.10 579,800
Aug 21, 2023 43.54 43.56 42.58 42.66 42.66 614,200
Aug 18, 2023 42.63 43.45 42.52 43.36 43.36 524,700
Aug 17, 2023 43.64 43.82 42.96 43.04 43.04 858,200
Aug 16, 2023 44.35 44.94 43.64 43.66 43.66 662,500
Aug 15, 2023 45.01 45.35 44.42 44.55 44.55 500,400
Aug 14, 2023 45.33 45.47 44.89 45.29 45.29 668,200
Aug 11, 2023 45.99 46.54 45.53 45.69 45.69 715,800
Aug 10, 2023 47.22 47.70 46.26 46.48 46.48 616,100
Aug 9, 2023 46.49 47.57 46.24 46.93 46.93 671,200
Aug 8, 2023 44.99 46.45 44.94 46.38 46.38 1,008,300
Aug 7, 2023 44.66 45.80 44.51 45.63 45.63 726,300
Aug 4, 2023 44.67 45.63 44.33 44.43 44.43 797,600
Aug 3, 2023 44.50 44.57 41.42 44.15 44.15 2,445,800
Aug 2, 2023 45.93 46.36 45.66 45.71 45.71 711,100
Aug 1, 2023 46.06 46.58 45.16 46.55 46.55 584,700
Jul 31, 2023 46.00 46.53 45.97 46.50 46.50 685,100
Jul 28, 2023 45.69 46.35 45.63 45.91 45.91 581,000
Jul 27, 2023 45.82 46.53 45.21 45.27 45.27 693,700
Jul 26, 2023 46.18 46.97 45.31 45.62 45.62 793,500
Jul 25, 2023 46.14 46.71 45.90 46.49 46.49 789,300
Jul 24, 2023 46.80 47.00 45.83 46.60 46.60 665,800
Jul 21, 2023 47.51 47.76 47.00 47.16 47.16 469,700
Jul 20, 2023 47.43 47.56 47.01 47.20 47.20 499,600
Jul 19, 2023 47.73 47.82 47.38 47.48 47.48 712,500
Jul 18, 2023 46.32 47.62 46.13 47.62 47.62 635,600
Jul 17, 2023 45.81 46.60 45.74 46.21 46.21 443,600
Jul 14, 2023 47.14 47.21 45.29 46.11 46.11 629,100
Jul 13, 2023 47.95 48.06 47.18 47.19 47.19 580,100
Jul 12, 2023 48.00 48.83 47.42 47.43 47.43 992,300
Jul 11, 2023 46.50 47.31 46.50 47.24 47.24 991,000
Jul 10, 2023 45.74 46.47 45.74 46.42 46.42 687,000
Jul 7, 2023 44.72 46.10 44.63 45.81 45.81 836,000
Jul 6, 2023 44.40 44.68 43.47 44.48 44.48 726,100
Jul 5, 2023 45.63 45.66 44.54 44.96 44.96 520,700
Jul 3, 2023 45.24 46.21 45.24 46.07 46.07 263,200
Jun 30, 2023 45.88 45.95 45.41 45.44 45.44 624,100
Jun 29, 2023 44.59 45.50 44.51 45.43 45.43 638,900
Jun 28, 2023 44.90 45.11 44.51 44.70 44.70 534,700
Jun 27, 2023 43.82 45.24 43.51 44.94 44.94 638,300
Jun 26, 2023 44.14 44.83 43.63 43.69 43.69 918,700
Jun 23, 2023 44.41 44.93 44.20 44.48 44.48 1,296,000
Jun 22, 2023 45.44 45.53 44.90 45.23 45.23 384,200
Jun 21, 2023 45.12 45.99 44.87 45.54 45.54 694,000
Jun 20, 2023 45.63 45.63 44.89 45.24 45.24 731,000
Jun 16, 2023 46.79 46.79 45.42 45.64 45.64 1,236,400
Jun 15, 2023 45.90 46.57 45.53 46.43 46.43 633,300
Jun 14, 2023 47.30 47.54 46.07 46.35 46.35 655,700
Jun 13, 2023 47.29 47.80 47.02 47.28 47.28 459,500
Jun 12, 2023 46.48 47.36 46.21 47.11 47.11 546,200
Jun 9, 2023 47.04 47.28 45.81 46.00 46.00 529,500
Jun 8, 2023 46.90 47.15 45.99 47.05 47.05 820,800
Jun 7, 2023 47.01 48.01 46.69 46.91 46.91 1,313,800
Jun 6, 2023 46.00 47.51 45.83 46.97 46.97 847,500
Jun 5, 2023 46.06 46.60 45.66 45.97 45.97 890,500
Jun 2, 2023 44.96 46.69 44.78 46.63 46.63 919,200
Jun 1, 2023 42.95 44.32 42.79 44.07 44.07 581,300
May 31, 2023 43.97 44.20 42.16 42.75 42.75 1,211,800
May 30, 2023 45.03 45.54 44.05 44.15 44.15 522,100
May 26, 2023 45.18 45.69 45.02 45.11 45.11 418,000
May 25, 2023 44.86 45.42 44.51 45.15 45.15 531,000
May 24, 2023 44.11 44.64 43.53 44.59 44.59 529,500
May 23, 2023 45.04 45.30 44.26 44.71 44.71 863,200
May 22, 2023 45.00 45.58 44.79 45.31 45.31 752,200
May 19, 2023 45.70 45.90 44.62 44.89 44.89 977,100
May 18, 2023 43.84 45.46 43.69 45.31 45.31 714,700
May 17, 2023 42.72 44.74 42.51 44.13 44.13 1,054,600
May 16, 2023 41.77 42.79 41.77 42.41 42.41 517,500
May 15, 2023 40.95 41.68 40.83 41.52 41.52 489,900
May 12, 2023 41.47 41.79 40.61 40.90 40.90 490,100
May 11, 2023 41.20 41.60 40.78 41.40 41.40 738,700
May 10, 2023 43.10 43.10 40.63 41.61 41.61 785,500
May 9, 2023 42.17 43.06 41.78 42.82 42.82 630,500
May 8, 2023 43.88 44.65 42.24 42.39 42.39 870,100
May 5, 2023 41.95 41.95 40.84 41.50 41.50 775,000
May 4, 2023 42.18 42.52 40.28 40.84 40.84 946,500
May 3, 2023 43.59 44.07 42.47 42.60 42.60 814,500
May 2, 2023 43.43 43.97 42.29 43.94 43.94 1,191,100
May 1, 2023 42.82 44.25 42.82 43.64 43.64 1,190,700
Apr 28, 2023 42.43 43.45 42.10 42.80 42.80 1,182,100
Apr 27, 2023 44.36 44.36 41.03 42.99 42.99 1,746,600
Apr 26, 2023 44.93 45.69 43.74 44.02 44.02 884,700
Apr 25, 2023 45.93 46.35 45.16 45.20 45.20 511,700
Apr 24, 2023 45.73 46.31 45.67 46.25 46.25 564,400
Apr 21, 2023 46.29 46.29 45.39 45.89 45.89 733,900
Apr 20, 2023 46.05 46.52 45.94 46.11 46.11 716,600
Apr 19, 2023 46.11 47.00 46.08 46.39 46.39 789,500

Related Tickers

VAC Marriott Vacations Worldwide Corporation
98.94
+1.30%
 
PLYA Playa Hotels & Resorts N.V.
8.87
-1.44%
 
RRR Red Rock Resorts, Inc.
57.86
-1.36%
 
MCRI Monarch Casino & Resort, Inc.
66.54
-4.36%
 
MLCO Melco Resorts & Entertainment Limited
6.23
-2.66%
 
CZR Caesars Entertainment, Inc.
37.98
-1.40%
 
MSC Studio City International Holdings Limited
7.35
-4.54%
 
GDEN Golden Entertainment, Inc.
33.43
-0.18%
 
MTN Vail Resorts, Inc.
213.62
-2.68%
 
MGM MGM Resorts International
42.04
+0.02%