Hilton Grand Vacations Inc (NY: HGV )

48.87 USD +0.53 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 49.38 49.67 48.71 48.87 874,131 +0.53(+1.10%)
Oct 14, 2021 48.44 48.95 47.95 48.34 979,736 +0.56(+1.17%)
Oct 13, 2021 48.73 49.11 47.54 47.78 396,075 -0.95(-1.95%)
Oct 12, 2021 47.85 49.06 47.52 48.73 441,198 +1.03(+2.16%)
Oct 11, 2021 47.48 48.12 47.09 47.70 437,977 +0.22(+0.46%)
Oct 08, 2021 48.51 48.63 47.47 47.48 667,277 -1.03(-2.12%)
Oct 07, 2021 48.16 48.88 47.54 48.51 608,027 +0.82(+1.72%)
Oct 06, 2021 47.83 48.69 46.73 47.69 651,369 -0.76(-1.57%)
Oct 05, 2021 47.93 48.77 47.57 48.45 841,897 +0.58(+1.21%)
Oct 04, 2021 49.55 49.67 47.57 47.87 753,061 -1.36(-2.76%)
Oct 01, 2021 47.95 49.74 47.75 49.23 711,671 +1.66(+3.49%)
Sep 30, 2021 49.06 49.24 47.58 47.57 1,002,834 -1.61(-3.27%)
Sep 29, 2021 49.56 49.81 48.86 49.18 545,353 +0.06(+0.12%)
Sep 28, 2021 49.93 50.25 48.94 49.12 1,045,626 -0.81(-1.62%)
Sep 27, 2021 49.81 50.50 49.71 49.93 622,980 +0.62(+1.26%)
Sep 24, 2021 48.24 49.79 48.24 49.31 755,553 +0.88(+1.82%)
Sep 23, 2021 46.82 49.33 46.82 48.43 1,126,750 +2.05(+4.42%)
Sep 22, 2021 45.32 46.53 45.13 46.38 630,249 +1.30(+2.88%)
Sep 21, 2021 45.59 45.75 44.75 45.08 681,397 -0.10(-0.22%)
Sep 20, 2021 44.90 46.10 44.39 45.18 689,381 -0.82(-1.78%)
Sep 17, 2021 46.71 46.91 45.53 46.00 1,414,888 -0.48(-1.03%)
Sep 16, 2021 46.14 46.95 46.10 46.48 652,417 +0.34(+0.74%)
Sep 15, 2021 46.20 46.60 45.66 46.14 815,553 -0.43(-0.92%)
Sep 14, 2021 45.21 46.68 45.20 46.57 638,271 +1.37(+3.03%)
Sep 13, 2021 44.76 45.31 43.59 45.20 790,834 +0.90(+2.03%)
Sep 10, 2021 44.81 45.20 44.12 44.30 612,706 +0.03(+0.07%)
Sep 09, 2021 43.42 44.68 43.35 44.27 627,317 +0.74(+1.70%)
Sep 08, 2021 43.77 43.92 43.19 43.53 522,275 -0.16(-0.37%)
Sep 07, 2021 43.65 44.09 43.21 43.69 887,936 -0.13(-0.30%)
Sep 03, 2021 44.30 44.95 43.59 43.82 753,860 -0.82(-1.84%)
Sep 02, 2021 44.40 45.01 43.75 44.64 423,958 +0.52(+1.18%)
Sep 01, 2021 43.88 44.24 43.42 44.12 374,292 +0.43(+0.98%)
Aug 31, 2021 43.13 43.84 42.62 43.69 839,320 +0.58(+1.35%)
Aug 30, 2021 43.32 43.57 42.63 43.11 524,286 -0.08(-0.19%)
Aug 27, 2021 40.91 43.38 40.68 43.19 729,854 +2.10(+5.11%)
Aug 26, 2021 41.54 41.88 40.70 41.09 341,058 -0.59(-1.42%)
Aug 25, 2021 41.23 42.37 40.66 41.68 587,707 +0.45(+1.09%)
Aug 24, 2021 39.68 41.82 39.64 41.23 580,039 +1.94(+4.94%)
Aug 23, 2021 38.84 39.38 38.61 39.29 408,004 +0.89(+2.32%)
Aug 20, 2021 37.63 38.42 36.95 38.40 680,748 +0.76(+2.02%)
Aug 19, 2021 37.97 38.25 37.08 37.64 517,729 -0.72(-1.88%)
Aug 18, 2021 38.85 39.13 38.31 38.36 561,059 -0.73(-1.87%)
Aug 17, 2021 39.69 39.91 39.05 39.09 409,742 -1.10(-2.74%)
Aug 16, 2021 39.39 40.36 39.10 40.19 540,504 +0.28(+0.70%)
Aug 13, 2021 40.45 40.45 39.16 39.91 967,667 -0.46(-1.14%)
Aug 12, 2021 41.32 41.44 40.10 40.37 677,166 -1.15(-2.77%)
Aug 11, 2021 42.14 42.32 41.34 41.52 861,776 -0.72(-1.70%)
Aug 10, 2021 41.35 42.39 41.00 42.24 503,313 +0.64(+1.54%)
Aug 09, 2021 41.54 42.00 40.81 41.60 1,286,397 -0.15(-0.36%)
Aug 06, 2021 41.80 42.05 40.99 41.75 580,151 +0.40(+0.97%)
Aug 05, 2021 40.18 41.50 40.05 41.35 724,209 +1.55(+3.89%)
Aug 04, 2021 39.32 40.43 39.24 39.80 1,330,894 -0.18(-0.45%)
Aug 03, 2021 39.99 40.24 39.20 39.98 2,328,593 -0.29(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.