Hilton Grand Vacations Inc. (FRA:HIE)
Germany · Delayed Price · Currency is EUR 32.00
-1.00 (-3.03%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:HIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.60 | 32.60 | 31.60 | 32.00 | 32.00 | -3.03% | 9 |
| Oct 22, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 3.77% | - |
| Oct 21, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Oct 20, 2026 | 31.20 | 32.20 | 31.00 | 32.00 | 32.00 | 1.91% | - |
| Oct 19, 2026 | 31.40 | 31.40 | 31.00 | 31.40 | 31.40 | -0.63% | - |
| Oct 16, 2026 | 31.80 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 15, 2026 | 30.80 | 32.20 | 30.80 | 32.00 | 32.00 | 3.23% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | - |
| Oct 13, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Oct 12, 2026 | 30.60 | 31.20 | 30.60 | 31.00 | 31.00 | 0.65% | 9 |
| Oct 9, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | - | - |
| Oct 8, 2026 | 30.40 | 31.00 | 30.20 | 30.80 | 30.80 | -0.65% | - |
| Oct 7, 2026 | 30.60 | 31.00 | 30.40 | 31.00 | 31.00 | 0.65% | - |
| Oct 6, 2026 | 30.00 | 31.20 | 30.00 | 30.80 | 30.80 | 1.99% | - |
| Oct 5, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Oct 2, 2026 | 30.60 | 31.40 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| Oct 1, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.97% | - |
| Sep 30, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Sep 29, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | - | - |
| Sep 28, 2026 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | - | - |
| Sep 25, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | - |
| Sep 24, 2026 | 30.80 | 31.00 | 30.40 | 30.80 | 30.80 | -1.28% | - |
| Sep 23, 2026 | 30.80 | 31.80 | 30.60 | 31.20 | 31.20 | 0.65% | - |
| Sep 22, 2026 | 30.60 | 31.60 | 30.60 | 31.00 | 31.00 | 0.65% | - |
| Sep 21, 2026 | 30.80 | 30.80 | 30.40 | 30.80 | 30.80 | -0.65% | - |
| 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% | - |