Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
Last updated: Sep 17, 2026, 9:55 PM CET
FRA:HIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Sep 17, 2026 | 32.20 | 32.60 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 16, 2026 | 32.40 | 32.80 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 15, 2026 | 33.00 | 33.20 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Sep 14, 2026 | 33.60 | 33.80 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 11, 2026 | 33.40 | 34.40 | 33.40 | 34.20 | 34.20 | 1.79% | - |
| Sep 10, 2026 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Sep 9, 2026 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | -0.57% | - |
| Sep 8, 2026 | 35.40 | 35.60 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Sep 7, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Sep 4, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | - |
| Sep 3, 2026 | 36.00 | 36.20 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Sep 2, 2026 | 35.20 | 37.20 | 35.20 | 36.40 | 36.40 | 2.82% | - |
| Sep 1, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -2.75% | 90 |
| Aug 31, 2026 | 37.20 | 37.20 | 36.20 | 36.40 | 36.40 | -3.19% | - |
| Aug 28, 2026 | 37.20 | 38.00 | 37.20 | 37.60 | 37.60 | - | - |
| Aug 27, 2026 | 38.20 | 38.40 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Aug 26, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | - |
| 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% | - |