Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 43.60
-1.20 (-2.68%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:HIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.00 | 45.40 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Jun 1, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | 2.24% | - |
| May 29, 2026 | 44.20 | 45.00 | 44.20 | 44.60 | 44.60 | - | - |
| May 28, 2026 | 43.80 | 44.80 | 43.40 | 44.60 | 44.60 | 0.90% | - |
| May 27, 2026 | 42.20 | 44.20 | 42.20 | 44.20 | 44.20 | 3.76% | - |
| May 26, 2026 | 41.40 | 42.60 | 41.00 | 42.60 | 42.60 | 2.90% | - |
| May 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| May 22, 2026 | 41.80 | 42.00 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| May 21, 2026 | 41.40 | 42.00 | 40.60 | 41.80 | 41.80 | 0.48% | - |
| May 20, 2026 | 39.20 | 41.80 | 39.20 | 41.60 | 41.60 | 4.52% | - |
| May 19, 2026 | 39.40 | 40.20 | 39.40 | 39.80 | 39.80 | -0.50% | - |
| May 18, 2026 | 37.80 | 40.40 | 37.80 | 40.00 | 40.00 | 4.17% | - |
| May 15, 2026 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | - | - |
| May 14, 2026 | 38.20 | 39.00 | 38.20 | 38.40 | 38.40 | -0.52% | - |
| May 13, 2026 | 38.00 | 38.60 | 37.80 | 38.60 | 38.60 | 1.05% | - |
| May 12, 2026 | 38.60 | 38.80 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| May 11, 2026 | 40.80 | 40.80 | 39.00 | 39.00 | 39.00 | -5.34% | - |
| May 8, 2026 | 41.00 | 42.00 | 40.80 | 41.20 | 41.20 | - | - |
| May 7, 2026 | 41.00 | 41.40 | 40.80 | 41.20 | 41.20 | - | - |
| May 6, 2026 | 39.20 | 41.20 | 39.20 | 41.20 | 41.20 | 3.52% | - |
| May 5, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 2.58% | - |
| May 4, 2026 | 38.80 | 39.00 | 38.60 | 38.80 | 38.80 | -3.00% | - |
| Apr 30, 2026 | 36.60 | 40.60 | 36.60 | 40.00 | 40.00 | 8.11% | - |
| Apr 29, 2026 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Apr 28, 2026 | 39.20 | 39.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Apr 27, 2026 | 38.80 | 39.60 | 38.80 | 39.40 | 39.40 | 0.51% | - |
| Apr 24, 2026 | 39.00 | 39.20 | 38.80 | 39.20 | 39.20 | - | - |
| Apr 23, 2026 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | -1.01% | - |
| Apr 22, 2026 | 40.80 | 40.80 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Apr 21, 2026 | 41.40 | 41.60 | 41.00 | 41.20 | 41.20 | -0.96% | - |
| Apr 20, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 0.48% | - |
| Apr 17, 2026 | 38.60 | 41.40 | 38.60 | 41.40 | 41.40 | 6.70% | - |
| Apr 16, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Apr 15, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | -0.50% | - |
| Apr 14, 2026 | 39.00 | 40.20 | 38.60 | 40.20 | 40.20 | 2.55% | - |
| Apr 13, 2026 | 37.80 | 39.20 | 37.60 | 39.20 | 39.20 | 2.62% | - |
| Apr 10, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Apr 9, 2026 | 36.40 | 38.20 | 36.20 | 38.20 | 38.20 | 4.37% | - |
| Apr 8, 2026 | 35.80 | 37.00 | 35.80 | 36.60 | 36.60 | 3.39% | - |
| Apr 7, 2026 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | 1.72% | - |
| Apr 2, 2026 | 34.20 | 34.80 | 33.80 | 34.80 | 34.80 | - | - |
| Apr 1, 2026 | 33.60 | 35.00 | 33.40 | 34.80 | 34.80 | 3.57% | - |
| Mar 31, 2026 | 32.80 | 33.60 | 32.40 | 33.60 | 33.60 | 3.07% | - |
| Mar 30, 2026 | 32.60 | 33.20 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 27, 2026 | 34.40 | 34.40 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Mar 26, 2026 | 34.40 | 34.80 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 25, 2026 | 35.20 | 35.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Mar 24, 2026 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 23, 2026 | 33.80 | 36.00 | 33.80 | 35.00 | 35.00 | 2.94% | - |
| Mar 20, 2026 | 35.20 | 35.20 | 34.00 | 34.00 | 34.00 | -3.41% | - |