HGV - Hilton Grand Vacations Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201929.9530.4629.6930.3830.382,158,400
Jun 20, 201929.8330.2629.6929.9529.951,740,400
Jun 19, 201929.6829.8329.4329.7329.732,032,600
Jun 18, 201929.3829.8529.1429.7029.702,262,900
Jun 17, 201929.2029.4928.8129.1129.111,540,500
Jun 14, 201928.8529.3028.6929.1029.101,556,300
Jun 13, 201928.8029.1328.5728.9428.941,834,400
Jun 12, 201928.7929.0528.5128.7828.781,507,200
Jun 11, 201928.4928.9728.4028.8028.802,590,200
Jun 10, 201927.7628.5627.7528.2128.211,796,000
Jun 07, 201927.0528.2726.8727.6027.602,841,200
Jun 06, 201926.6026.8926.1526.8826.884,725,800
Jun 05, 201926.4526.7826.0426.7026.701,676,900
Jun 04, 201926.1026.4225.8526.4226.421,891,100
Jun 03, 201925.4226.1725.2025.7425.742,194,700
May 31, 201924.8825.5624.8325.4225.422,511,400
May 30, 201925.0825.4025.0025.2825.281,350,200
May 29, 201925.2525.2724.8625.1125.11957,000
May 28, 201925.8625.8625.3725.4225.421,019,600
May 24, 201925.9426.0425.6425.8625.861,010,700
May 23, 201925.9625.9625.4125.7625.761,611,300
May 22, 201926.7726.9026.3426.3426.341,055,400
May 21, 201927.0227.2426.7827.0027.00643,600
May 20, 201927.0227.1326.6926.7626.76863,100
May 17, 201927.5627.8327.2327.3327.331,107,300
May 16, 201927.6328.2527.6327.8427.841,440,300
May 15, 201927.6227.7627.1727.6027.601,833,000
May 14, 201927.3127.7527.1327.5627.563,025,800
May 13, 201927.8427.8627.0027.1727.173,924,800
May 10, 201928.7028.9028.0128.4528.452,169,800
May 09, 201929.3729.3728.5628.9528.951,424,300
May 08, 201929.1929.8029.1129.6729.671,581,900
May 07, 201929.7030.0429.3129.3729.371,147,200
May 06, 201929.8030.2429.6930.0030.001,422,700
May 03, 201929.2230.7329.2230.4830.482,271,200
May 02, 201930.7831.2429.7330.0030.005,880,500
May 01, 201932.5032.8431.8932.0132.011,276,200
Apr 30, 201932.4232.4731.7932.0432.04547,100
Apr 29, 201932.0932.5832.0232.4932.49786,300
Apr 26, 201932.1632.1831.5831.9331.93868,500
Apr 25, 201932.4032.4331.7232.1832.18619,800
Apr 24, 201933.0333.2532.4432.4732.47624,600
Apr 23, 201933.0033.3532.6233.1733.17878,500
Apr 22, 201932.4632.9932.4632.9932.99544,300
Apr 18, 201932.9232.9232.1332.6732.67588,400
Apr 17, 201933.8533.8532.6832.7732.77604,700
Apr 16, 201933.5533.7433.2333.5733.571,666,500
Apr 15, 201933.2533.5232.9733.2933.291,029,900
Apr 12, 201933.2133.5432.8533.2033.201,577,000
Apr 11, 201932.6933.0832.5632.9132.911,640,800
Apr 10, 201932.2932.6432.1332.5532.55513,000
Apr 09, 201932.8932.9132.1032.2132.21449,700
Apr 08, 201932.5433.2832.5433.0933.09777,400
Apr 05, 201931.9932.9031.8932.7232.72699,400
Apr 04, 201931.6832.1031.6831.7931.79499,700
Apr 03, 201932.2532.3331.4931.6831.68775,200
Apr 02, 201931.8932.0231.6331.8831.88591,000
Apr 01, 201931.1831.9431.1831.9131.91636,100
Mar 29, 201930.8931.2830.6930.8530.85909,300
Mar 28, 201930.5031.0030.4730.7530.75834,400
Mar 27, 201930.7330.8730.1730.4630.46813,400
Mar 26, 201930.5030.7730.4630.6930.69537,100
Mar 25, 201930.5930.9330.2530.4930.49939,800
Mar 22, 201931.4131.4730.1630.5130.511,045,600
Mar 21, 201931.2131.7731.0131.6131.61703,600
Mar 20, 201931.5631.7130.9831.3631.36708,400
Mar 19, 201932.0132.3131.4831.5831.58810,700
Mar 18, 201932.0232.0931.7031.9031.90887,900
Mar 15, 201931.5232.0831.5231.8931.891,242,000
Mar 14, 201931.8532.0231.4331.4731.47795,900
Mar 13, 201931.7432.3131.4631.9531.951,825,400
Mar 12, 201931.7431.8331.3231.5131.511,573,700
Mar 11, 201932.2132.5031.5931.6831.681,052,700
Mar 08, 201931.7132.3431.5432.2232.22713,400
Mar 07, 201932.7932.8831.8432.0232.021,455,000
Mar 06, 201933.4033.6032.9732.9732.97654,800
Mar 05, 201933.1433.5632.9033.3233.321,031,500
Mar 04, 201933.0033.5532.4433.3333.331,722,500
Mar 01, 201932.3333.1332.1632.7032.702,125,400
Feb 28, 201933.8433.9931.3931.7931.792,041,900
Feb 27, 201932.2732.6732.0732.3732.37955,600
Feb 26, 201932.3732.6932.3132.4132.41703,700
Feb 25, 201933.1533.1532.2132.5132.511,006,700
Feb 22, 201932.4132.8532.4132.6432.64733,100
Feb 21, 201931.9732.4031.7532.3332.33992,600
Feb 20, 201931.8432.2531.6031.9231.92472,000
Feb 19, 201931.5431.9331.3731.8231.82721,800
Feb 15, 201931.3631.9331.2431.6031.60497,600
Feb 14, 201930.7231.3630.3231.1231.121,339,400
Feb 13, 201930.9031.2130.8430.9730.971,166,600
Feb 12, 201929.9530.8429.9530.5630.561,213,700
Feb 11, 201929.6030.0929.3329.7829.78757,700
Feb 08, 201929.5729.8229.2729.4729.47776,300
Feb 07, 201930.4030.5129.7329.8329.83466,200
Feb 06, 201930.6630.9130.5830.6230.62274,700
Feb 05, 201930.5931.2330.5630.8030.80502,200
Feb 04, 201930.2630.7830.0130.5130.51435,800
Feb 01, 201930.4130.4729.9230.4330.43713,000
Jan 31, 201930.3730.6630.0730.3430.34551,800
Jan 30, 201930.5930.9530.1430.4430.44654,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...