Hilton Grand Vacations Inc (NY: HGV )

47.94 USD +1.56 (+3.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 45.11 48.21 44.59 47.94 730,411 +1.56(+3.36%)
Jan 21, 2022 46.97 47.48 46.05 46.38 553,881 -0.90(-1.90%)
Jan 20, 2022 47.94 49.28 47.13 47.28 369,870 -0.53(-1.11%)
Jan 19, 2022 49.35 49.69 47.68 47.81 420,478 -1.54(-3.12%)
Jan 18, 2022 51.01 51.36 49.34 49.35 413,461 -2.35(-4.55%)
Jan 14, 2022 51.70 0 -0.81(-1.54%)
Jan 13, 2022 53.12 54.08 52.38 52.51 404,243 -0.31(-0.59%)
Jan 12, 2022 51.99 53.29 51.66 52.82 579,272 +0.92(+1.77%)
Jan 11, 2022 52.29 52.59 51.19 51.90 1,438,016 -0.59(-1.12%)
Jan 10, 2022 54.13 54.36 52.00 52.49 656,215 -1.84(-3.39%)
Jan 07, 2022 53.13 55.23 53.13 54.33 576,863 +0.93(+1.74%)
Jan 06, 2022 53.04 54.00 51.75 53.40 522,484 +0.99(+1.89%)
Jan 05, 2022 54.31 54.31 52.31 52.41 472,761 -1.55(-2.87%)
Jan 04, 2022 53.02 54.34 52.96 53.96 594,224 +1.63(+3.11%)
Jan 03, 2022 52.51 53.36 52.24 52.33 602,304 +0.22(+0.42%)
Dec 31, 2021 51.22 52.33 50.92 52.11 291,672 +0.48(+0.93%)
Dec 30, 2021 52.11 53.30 51.56 51.63 287,310 -0.76(-1.45%)
Dec 29, 2021 52.25 52.88 52.07 52.39 366,886 +0.05(+0.10%)
Dec 28, 2021 51.64 52.82 51.64 52.34 363,326 +0.18(+0.35%)
Dec 27, 2021 51.03 52.33 50.20 52.16 368,889 +0.99(+1.93%)
Dec 23, 2021 50.48 51.33 49.68 51.17 508,126 +1.42(+2.85%)
Dec 22, 2021 48.16 50.09 48.16 49.75 593,343 +1.44(+2.98%)
Dec 21, 2021 46.46 48.50 46.30 48.31 589,610 +2.55(+5.57%)
Dec 20, 2021 45.00 46.07 44.42 45.76 812,126 -0.88(-1.89%)
Dec 17, 2021 45.42 47.70 45.30 46.64 904,193 +0.98(+2.15%)
Dec 16, 2021 47.15 47.30 45.49 45.66 786,665 -1.27(-2.71%)
Dec 15, 2021 47.04 47.31 45.81 46.93 983,697 -0.26(-0.55%)
Dec 14, 2021 47.42 48.63 47.03 47.19 707,823 -0.65(-1.36%)
Dec 13, 2021 49.98 50.37 47.44 47.84 719,481 -2.90(-5.72%)
Dec 10, 2021 51.56 51.79 49.95 50.74 363,235 -0.13(-0.26%)
Dec 09, 2021 50.81 51.55 50.62 50.87 249,258 -0.68(-1.32%)
Dec 08, 2021 51.02 52.06 50.58 51.55 381,837 +1.05(+2.08%)
Dec 07, 2021 50.98 52.28 50.30 50.50 555,132 +0.45(+0.90%)
Dec 06, 2021 49.91 51.38 49.16 50.05 559,943 +1.34(+2.75%)
Dec 03, 2021 49.78 49.98 47.94 48.71 471,485 -0.79(-1.60%)
Dec 02, 2021 46.74 49.89 46.54 49.50 666,446 +4.15(+9.15%)
Dec 01, 2021 48.70 49.48 45.16 45.35 788,682 -2.15(-4.53%)
Nov 30, 2021 48.43 48.79 47.19 47.50 1,160,091 -1.63(-3.32%)
Nov 29, 2021 50.14 50.55 48.71 49.13 841,178 -0.09(-0.18%)
Nov 26, 2021 49.80 50.73 46.92 49.22 984,940 -3.47(-6.59%)
Nov 24, 2021 52.05 54.00 51.41 52.69 408,513 +0.04(+0.08%)
Nov 23, 2021 53.00 53.39 52.28 52.65 401,330 +0.10(+0.19%)
Nov 22, 2021 53.68 54.18 52.52 52.55 554,977 -0.76(-1.43%)
Nov 19, 2021 54.08 54.47 52.30 53.31 1,004,008 -1.69(-3.07%)
Nov 18, 2021 54.35 55.29 54.79 55.00 1,457,507 +3.04(+5.85%)
Nov 17, 2021 51.80 52.44 51.47 51.96 791,820 -0.05(-0.10%)
Nov 16, 2021 51.79 52.54 51.41 52.01 817,140 +0.06(+0.12%)
Nov 15, 2021 51.54 52.16 50.76 51.95 532,715 +0.80(+1.56%)
Nov 12, 2021 51.77 52.32 50.98 51.15 438,675 -0.62(-1.20%)
Nov 11, 2021 52.32 52.99 51.74 51.77 453,869 -0.59(-1.13%)
Nov 10, 2021 51.44 52.36 558,844 +0.66(+1.28%)
Nov 09, 2021 55.75 56.33 51.04 51.70 1,061,357 -2.45(-4.52%)
Nov 08, 2021 55.00 55.28 53.88 54.15 1,182,063 -0.53(-0.97%)
Nov 05, 2021 53.87 55.53 53.81 54.68 733,185 +2.04(+3.88%)
Nov 04, 2021 53.26 53.55 52.33 52.64 603,431 -0.39(-0.74%)
Nov 03, 2021 51.27 53.09 50.93 53.03 692,707 +1.74(+3.39%)
Nov 02, 2021 51.84 51.99 50.98 51.29 551,578 -0.62(-1.19%)
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.