U.S. Markets close in 4 hrs 14 mins

Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
43.00+0.01 (+0.02%)
As of 11:45AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202142.7143.2842.5143.0043.00249,501
May 11, 202142.3543.2042.2042.9942.99753,100
May 10, 202144.4144.4243.1343.2043.20536,900
May 07, 202142.9344.3642.7644.3044.301,280,900
May 06, 202144.0844.1042.3843.1243.121,652,500
May 05, 202144.3444.8144.1444.3744.37730,600
May 04, 202144.8645.2244.0644.8744.872,119,900
May 03, 202144.9345.3244.0445.0345.031,368,300
Apr 30, 202144.6845.3944.1744.5644.56701,100
Apr 29, 202145.2446.5744.1444.8544.851,554,500
Apr 28, 202144.1445.5143.9544.5244.52881,600
Apr 27, 202143.0744.2342.8744.1444.14971,800
Apr 26, 202143.1043.6342.7543.1743.17746,400
Apr 23, 202143.4643.7142.7142.7442.74598,500
Apr 22, 202143.0744.1742.7243.1343.131,261,100
Apr 21, 202142.0043.3641.4943.0243.02966,500
Apr 20, 202142.3242.3240.6242.0042.001,330,300
Apr 19, 202142.0143.1841.7742.5942.59851,700
Apr 16, 202141.2443.2441.2242.5842.582,062,800
Apr 15, 202140.1140.6539.1040.4740.471,107,600
Apr 14, 202138.8340.1538.8339.9239.921,052,400
Apr 13, 202137.8038.7237.3138.6538.65461,800
Apr 12, 202138.5138.5237.8738.1738.17423,700
Apr 09, 202138.2639.1037.8038.5138.51613,600
Apr 08, 202138.1038.6137.4038.5738.57330,700
Apr 07, 202138.4338.8037.8438.1038.10381,000
Apr 06, 202138.0038.8738.0038.3338.33510,800
Apr 05, 202138.0439.0737.7637.9137.91442,700
Apr 01, 202137.8538.7437.6438.0038.00782,000
Mar 31, 202137.8038.1037.0637.4937.49736,800
Mar 30, 202137.2238.1037.2237.6437.64685,900
Mar 29, 202136.7337.6336.5637.0037.001,147,700
Mar 26, 202137.9538.1036.3637.0637.06903,500
Mar 25, 202135.7337.7635.3537.5737.57664,000
Mar 24, 202137.2838.0335.8336.2136.211,203,900
Mar 23, 202137.7537.8136.2036.6136.61757,300
Mar 22, 202139.1139.5337.6038.2238.22492,700
Mar 19, 202139.1539.4738.1939.1339.131,772,600
Mar 18, 202140.0740.3738.7238.7338.73740,000
Mar 17, 202139.3040.1839.1140.1840.18870,400
Mar 16, 202140.6441.0038.6739.5639.561,160,600
Mar 15, 202139.9941.0639.7441.0041.001,535,000
Mar 12, 202140.1040.7239.5539.8139.811,025,700
Mar 11, 202140.2440.3838.9540.1640.162,128,300
Mar 10, 202141.1741.6939.3840.2740.271,772,400
Mar 09, 202142.4342.9440.1040.5740.57881,600
Mar 08, 202141.2241.5440.5240.5840.581,018,400
Mar 05, 202140.2640.7638.2640.5540.55872,500
Mar 04, 202140.2140.5838.0939.4239.42586,900
Mar 03, 202140.7441.4240.1840.4240.42616,100
Mar 02, 202141.7041.7039.5540.4540.451,228,100
Mar 01, 202140.0642.5239.1241.8441.841,141,400
Feb 26, 202139.5240.6838.7839.5139.511,057,500
Feb 25, 202140.6440.7238.4139.0239.02873,600
Feb 24, 202138.9941.1538.5440.6240.621,182,300
Feb 23, 202138.9039.6437.9038.9538.951,327,900
Feb 22, 202139.0340.1138.7038.8538.851,408,300
Feb 19, 202137.4439.1737.4339.0339.031,121,000
Feb 18, 202137.0037.5036.6037.0637.061,217,500
Feb 17, 202135.7037.5935.6037.3337.331,094,700
Feb 16, 202136.0037.0335.7936.1436.14541,700
Feb 12, 202134.4935.8534.3735.6435.64657,100
Feb 11, 202134.1134.7433.8734.6934.69510,600
Feb 10, 202134.5734.7534.0134.1234.12621,100
Feb 09, 202134.5034.7534.1534.1634.16755,600
Feb 08, 202134.6234.7733.9134.1734.17978,400
Feb 05, 202134.2035.2834.0834.3634.36647,900
Feb 04, 202132.9134.1132.9133.7633.76600,900
Feb 03, 202132.5132.9832.3532.6732.67282,400
Feb 02, 202131.3932.6531.3632.5732.57515,000
Feb 01, 202130.0431.0629.4230.9830.98545,200
Jan 29, 202130.2530.2528.8829.7229.72833,700
Jan 28, 202130.3531.1429.7630.4130.41568,500
Jan 27, 202131.4432.2429.8329.9029.901,189,800
Jan 26, 202133.3833.5032.1932.3032.30334,900
Jan 25, 202133.4233.4232.5833.1133.11488,300
Jan 22, 202133.5333.9832.8933.8533.85512,600
Jan 21, 202134.1934.2133.0433.9733.97742,000
Jan 20, 202133.7934.3933.7434.1934.19823,900
Jan 19, 202133.1734.1432.9533.6933.69940,100
Jan 15, 202131.6432.7931.6432.6432.64817,300
Jan 14, 202132.2433.1032.0232.3332.33827,200
Jan 13, 202132.2332.4731.4131.7831.78387,500
Jan 12, 202132.3932.6031.7032.3532.35335,000
Jan 11, 202131.7632.7231.5932.3732.37346,000
Jan 08, 202132.6532.8631.7132.2832.28373,500
Jan 07, 202132.4733.1132.1032.3232.32492,200
Jan 06, 202131.2833.7631.2832.4632.461,136,000
Jan 05, 202130.0131.2230.0130.9030.90624,900
Jan 04, 202131.4531.7029.5830.1130.111,003,700
Dec 31, 202031.0131.7230.7531.3531.35622,300
Dec 30, 202030.5131.4230.5031.2331.23409,900
Dec 29, 202030.8531.1830.3330.5430.54316,300
Dec 28, 202030.9531.2130.5930.8030.80334,700
Dec 24, 202030.5630.6529.9730.4630.46135,700
Dec 23, 202030.3730.9130.1330.5530.55386,200
Dec 22, 202030.1130.5129.6530.0830.08287,400
Dec 21, 202029.1330.3729.1330.3030.30919,700
Dec 18, 202029.3131.2129.2330.2330.231,259,900
Dec 17, 202029.7029.7028.7629.3929.39424,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...