Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 38.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:HIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - | - |
| Aug 25, 2026 | 38.40 | 38.60 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Aug 24, 2026 | 38.20 | 38.80 | 38.00 | 38.80 | 38.80 | 1.04% | - |
| Aug 21, 2026 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | - | - |
| Aug 20, 2026 | 38.20 | 39.00 | 38.00 | 38.40 | 38.40 | -1.54% | 90 |
| Aug 19, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 3.72% | - |
| Aug 18, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Aug 17, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Aug 14, 2026 | 38.40 | 39.60 | 38.40 | 39.40 | 39.40 | 1.55% | - |
| Aug 13, 2026 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | - | - |
| Aug 12, 2026 | 36.80 | 38.80 | 36.60 | 38.80 | 38.80 | 3.74% | - |
| Aug 11, 2026 | 36.40 | 37.60 | 36.40 | 37.40 | 37.40 | 1.08% | - |
| Aug 10, 2026 | 39.00 | 39.00 | 36.80 | 37.00 | 37.00 | -6.09% | - |
| Aug 7, 2026 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | -1.99% | - |
| Aug 6, 2026 | 40.40 | 41.00 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Aug 5, 2026 | 39.80 | 41.20 | 39.80 | 40.60 | 40.60 | 2.01% | - |
| Aug 4, 2026 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| Aug 3, 2026 | 39.80 | 40.40 | 38.80 | 39.40 | 39.40 | -1.99% | - |
| Jul 31, 2026 | 40.00 | 40.20 | 39.60 | 40.20 | 40.20 | 0.50% | - |
| Jul 30, 2026 | 44.40 | 44.40 | 39.20 | 40.00 | 40.00 | -11.11% | 80 |
| Jul 29, 2026 | 45.80 | 46.20 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Jul 28, 2026 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | 4.05% | - |
| Jul 27, 2026 | 42.60 | 44.40 | 42.60 | 44.40 | 44.40 | 3.26% | - |
| Jul 24, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.42% | - |
| Jul 23, 2026 | 42.60 | 42.60 | 42.00 | 42.40 | 42.40 | -1.85% | - |
| Jul 22, 2026 | 42.60 | 43.60 | 42.60 | 43.20 | 43.20 | 0.47% | - |
| Jul 21, 2026 | 42.00 | 43.00 | 41.80 | 43.00 | 43.00 | 1.42% | - |
| Jul 20, 2026 | 43.00 | 43.20 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Jul 17, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Jul 16, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 1.36% | - |
| Jul 15, 2026 | 42.40 | 44.40 | 42.40 | 44.00 | 44.00 | 2.80% | - |
| Jul 14, 2026 | 43.00 | 43.20 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jul 13, 2026 | 43.60 | 43.80 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jul 10, 2026 | 43.60 | 44.60 | 43.60 | 44.20 | 44.20 | 0.45% | - |
| Jul 9, 2026 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 2.80% | - |
| Jul 8, 2026 | 44.00 | 44.00 | 42.80 | 42.80 | 42.80 | -4.46% | - |
| Jul 7, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 0.90% | - |
| Jul 6, 2026 | 45.80 | 45.80 | 44.20 | 44.40 | 44.40 | -2.63% | - |
| Jul 3, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | - | - |
| Jul 2, 2026 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 0.88% | - |
| Jul 1, 2026 | 45.20 | 45.80 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Jun 30, 2026 | 46.60 | 46.80 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Jun 29, 2026 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jun 26, 2026 | 46.80 | 47.40 | 46.60 | 47.40 | 47.40 | 0.42% | - |
| Jun 25, 2026 | 47.60 | 48.00 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jun 24, 2026 | 45.40 | 48.40 | 45.40 | 47.80 | 47.80 | 4.37% | - |
| Jun 23, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | - |
| Jun 22, 2026 | 45.40 | 45.80 | 45.40 | 45.60 | 45.60 | 0.88% | - |
| Jun 19, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Jun 18, 2026 | 44.80 | 46.40 | 44.80 | 46.00 | 46.00 | 2.22% | - |