Hilton Grand Vacations Inc. (HGV)
NYSE: HGV · Real-Time Price · USD
37.87
+0.79 (2.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 38.16 | 38.30 | 36.80 | 37.08 | 37.08 | -3.03% | 899,522 |
| Sep 24, 2024 | 38.04 | 38.29 | 37.64 | 38.24 | 38.24 | 1.65% | 936,905 |
| Sep 23, 2024 | 37.22 | 37.90 | 37.06 | 37.62 | 37.62 | 1.24% | 841,796 |
| Sep 20, 2024 | 37.24 | 37.24 | 36.59 | 37.16 | 37.16 | -0.43% | 2,036,708 |
| Sep 19, 2024 | 38.04 | 38.27 | 37.15 | 37.32 | 37.32 | 1.55% | 1,124,583 |
| Sep 18, 2024 | 36.50 | 37.09 | 36.15 | 36.75 | 36.75 | -0.94% | 1,245,734 |
| Sep 17, 2024 | 37.11 | 37.33 | 36.58 | 37.10 | 37.10 | 1.53% | 888,226 |
| Sep 16, 2024 | 37.16 | 37.38 | 36.38 | 36.54 | 36.54 | -1.06% | 481,196 |
| Sep 13, 2024 | 36.26 | 37.26 | 36.26 | 36.93 | 36.93 | 2.78% | 954,460 |
| Sep 12, 2024 | 35.68 | 36.31 | 35.43 | 35.93 | 35.93 | 1.41% | 1,092,377 |
| Sep 11, 2024 | 34.67 | 35.46 | 33.99 | 35.43 | 35.43 | 1.43% | 812,331 |
| Sep 10, 2024 | 35.39 | 35.71 | 34.03 | 34.93 | 34.93 | -1.33% | 756,158 |
| Sep 9, 2024 | 36.50 | 36.57 | 35.20 | 35.40 | 35.40 | -2.96% | 1,071,578 |
| Sep 6, 2024 | 37.81 | 38.03 | 36.46 | 36.48 | 36.48 | -3.06% | 621,808 |
| Sep 5, 2024 | 37.72 | 37.72 | 36.91 | 37.63 | 37.63 | 0.11% | 740,400 |
| Sep 4, 2024 | 37.86 | 38.26 | 37.51 | 37.59 | 37.59 | -0.82% | 636,547 |
| Sep 3, 2024 | 38.11 | 38.74 | 37.81 | 37.90 | 37.90 | -1.76% | 897,853 |
| Aug 30, 2024 | 38.41 | 38.81 | 38.00 | 38.58 | 38.58 | 1.07% | 661,611 |
| Aug 29, 2024 | 38.41 | 38.60 | 38.05 | 38.17 | 38.17 | 0.50% | 516,452 |
| Aug 28, 2024 | 38.07 | 38.23 | 37.55 | 37.98 | 37.98 | -0.71% | 552,870 |
| Aug 27, 2024 | 38.05 | 38.65 | 37.90 | 38.25 | 38.25 | 0.05% | 534,208 |
| Aug 26, 2024 | 38.75 | 39.25 | 38.19 | 38.23 | 38.23 | -0.23% | 605,148 |
| Aug 23, 2024 | 37.65 | 38.46 | 37.53 | 38.32 | 38.32 | 2.43% | 657,653 |
| Aug 22, 2024 | 37.21 | 37.75 | 37.10 | 37.41 | 37.41 | 0.40% | 573,359 |
| Aug 21, 2024 | 36.82 | 37.29 | 36.74 | 37.26 | 37.26 | 2.22% | 665,861 |
| Aug 20, 2024 | 37.37 | 37.57 | 36.41 | 36.45 | 36.45 | -3.01% | 753,092 |
| Aug 19, 2024 | 36.75 | 37.60 | 36.70 | 37.58 | 37.58 | 2.65% | 956,776 |
| Aug 16, 2024 | 36.40 | 36.83 | 36.00 | 36.61 | 36.61 | 0.58% | 714,955 |
| Aug 15, 2024 | 36.19 | 36.81 | 35.70 | 36.40 | 36.40 | 3.23% | 909,360 |
| Aug 14, 2024 | 35.38 | 35.58 | 34.94 | 35.26 | 35.26 | 0.11% | 853,941 |
| Aug 13, 2024 | 34.02 | 35.25 | 33.89 | 35.22 | 35.22 | 3.68% | 1,085,182 |
| Aug 12, 2024 | 34.39 | 35.13 | 33.91 | 33.97 | 33.97 | -1.74% | 1,327,252 |
| Aug 9, 2024 | 35.08 | 35.24 | 34.31 | 34.57 | 34.57 | -2.65% | 1,904,167 |
| Aug 8, 2024 | 33.40 | 35.90 | 33.21 | 35.51 | 35.51 | -7.79% | 2,736,690 |
| Aug 7, 2024 | 40.00 | 40.00 | 38.26 | 38.51 | 38.51 | -2.16% | 868,215 |
| Aug 6, 2024 | 37.88 | 40.00 | 37.56 | 39.36 | 39.36 | 4.07% | 875,842 |
| Aug 5, 2024 | 37.24 | 39.06 | 37.24 | 37.82 | 37.82 | -4.71% | 1,468,549 |
| Aug 2, 2024 | 39.46 | 40.12 | 38.70 | 39.69 | 39.69 | -3.22% | 1,236,251 |
| Aug 1, 2024 | 42.94 | 42.99 | 40.08 | 41.01 | 41.01 | -5.09% | 1,847,798 |
| Jul 31, 2024 | 43.41 | 44.14 | 42.71 | 43.21 | 43.21 | -0.64% | 735,051 |
| Jul 30, 2024 | 43.06 | 43.70 | 43.06 | 43.49 | 43.49 | 1.83% | 385,279 |
| Jul 29, 2024 | 42.43 | 42.95 | 42.22 | 42.71 | 42.71 | 0.57% | 486,719 |
| Jul 26, 2024 | 42.50 | 42.71 | 41.74 | 42.47 | 42.47 | 1.48% | 691,188 |
| Jul 25, 2024 | 40.97 | 42.32 | 40.53 | 41.85 | 41.85 | 2.05% | 769,000 |
| Jul 24, 2024 | 43.14 | 43.66 | 40.91 | 41.01 | 41.01 | -6.52% | 1,192,952 |
| Jul 23, 2024 | 43.18 | 44.12 | 43.18 | 43.87 | 43.87 | 0.92% | 478,082 |
| Jul 22, 2024 | 43.50 | 43.70 | 42.93 | 43.47 | 43.47 | -0.09% | 526,553 |
| Jul 19, 2024 | 42.87 | 43.54 | 42.55 | 43.51 | 43.51 | 1.52% | 511,365 |
| Jul 18, 2024 | 43.23 | 44.99 | 42.84 | 42.86 | 42.86 | -1.81% | 656,371 |
| Jul 17, 2024 | 43.75 | 44.20 | 42.92 | 43.65 | 43.65 | -1.18% | 1,095,033 |
| Jul 16, 2024 | 43.12 | 44.30 | 42.99 | 44.17 | 44.17 | 3.03% | 874,905 |
| Jul 15, 2024 | 42.38 | 43.05 | 42.15 | 42.87 | 42.87 | 1.64% | 648,097 |
| Jul 12, 2024 | 42.43 | 43.25 | 42.14 | 42.18 | 42.18 | 0.09% | 698,126 |
| Jul 11, 2024 | 40.60 | 42.21 | 40.54 | 42.14 | 42.14 | 4.96% | 999,979 |
| Jul 10, 2024 | 38.93 | 40.17 | 38.93 | 40.15 | 40.15 | 3.93% | 679,730 |
| Jul 9, 2024 | 38.84 | 39.30 | 38.60 | 38.63 | 38.63 | -1.02% | 467,899 |
| Jul 8, 2024 | 39.31 | 39.81 | 39.02 | 39.03 | 39.03 | 0.03% | 522,362 |
| Jul 5, 2024 | 39.00 | 39.27 | 38.67 | 39.02 | 39.02 | -0.41% | 360,820 |
| Jul 3, 2024 | 39.57 | 39.91 | 39.06 | 39.18 | 39.18 | -0.20% | 350,713 |
| Jul 2, 2024 | 39.37 | 39.67 | 39.21 | 39.26 | 39.26 | 0.15% | 467,105 |
| Jul 1, 2024 | 40.63 | 40.86 | 38.94 | 39.20 | 39.20 | -3.04% | 835,354 |
| Jun 28, 2024 | 39.78 | 40.44 | 39.68 | 40.43 | 40.43 | 2.61% | 952,274 |
| Jun 27, 2024 | 39.58 | 39.58 | 38.88 | 39.40 | 39.40 | -0.05% | 590,267 |
| Jun 26, 2024 | 39.79 | 40.05 | 39.35 | 39.42 | 39.42 | -1.82% | 625,777 |
| Jun 25, 2024 | 40.41 | 40.69 | 39.70 | 40.15 | 40.15 | -0.72% | 509,944 |
| Jun 24, 2024 | 40.31 | 40.77 | 40.03 | 40.44 | 40.44 | 0.90% | 569,059 |
| Jun 21, 2024 | 40.11 | 40.39 | 39.59 | 40.08 | 40.08 | -0.35% | 1,479,908 |
| Jun 20, 2024 | 39.90 | 40.36 | 39.88 | 40.22 | 40.22 | 0.25% | 514,542 |
| Jun 18, 2024 | 40.24 | 40.50 | 39.92 | 40.12 | 40.12 | -0.17% | 498,960 |
| Jun 17, 2024 | 39.59 | 40.35 | 39.13 | 40.19 | 40.19 | 0.83% | 637,856 |
| Jun 14, 2024 | 40.42 | 40.59 | 39.29 | 39.86 | 39.86 | -2.92% | 494,392 |
| Jun 13, 2024 | 41.32 | 41.37 | 40.29 | 41.06 | 41.06 | -1.01% | 374,147 |
| Jun 12, 2024 | 41.15 | 42.31 | 41.10 | 41.48 | 41.48 | 3.49% | 538,336 |
| Jun 11, 2024 | 39.82 | 40.30 | 39.55 | 40.08 | 40.08 | -0.69% | 676,376 |
| Jun 10, 2024 | 39.84 | 40.94 | 39.80 | 40.36 | 40.36 | -0.25% | 683,389 |
| Jun 7, 2024 | 40.09 | 40.69 | 39.80 | 40.46 | 40.46 | -0.37% | 663,140 |
| Jun 6, 2024 | 40.58 | 40.91 | 40.44 | 40.61 | 40.61 | -0.54% | 527,394 |
| Jun 5, 2024 | 41.28 | 41.28 | 40.53 | 40.83 | 40.83 | -0.34% | 518,719 |
| Jun 4, 2024 | 40.10 | 41.36 | 40.10 | 40.97 | 40.97 | 0.79% | 610,231 |
| Jun 3, 2024 | 42.45 | 42.45 | 40.50 | 40.65 | 40.65 | -1.65% | 543,230 |
| May 31, 2024 | 41.29 | 41.78 | 40.80 | 41.33 | 41.33 | 0.66% | 790,571 |
| May 30, 2024 | 41.15 | 41.44 | 40.84 | 41.06 | 41.06 | 0.76% | 513,288 |
| May 29, 2024 | 41.22 | 41.42 | 40.42 | 40.75 | 40.75 | -2.49% | 646,709 |
| May 28, 2024 | 41.82 | 42.27 | 41.53 | 41.79 | 41.79 | 1.16% | 599,714 |
| May 24, 2024 | 40.74 | 41.49 | 40.74 | 41.31 | 41.31 | 2.10% | 550,344 |
| May 23, 2024 | 41.68 | 41.82 | 40.35 | 40.46 | 40.46 | -2.83% | 863,981 |
| May 22, 2024 | 41.78 | 42.40 | 41.60 | 41.64 | 41.64 | -0.86% | 677,950 |
| May 21, 2024 | 42.26 | 42.39 | 41.78 | 42.00 | 42.00 | -1.15% | 682,925 |
| May 20, 2024 | 41.89 | 42.58 | 41.89 | 42.49 | 42.49 | 1.17% | 770,468 |
| May 17, 2024 | 42.72 | 43.09 | 41.96 | 42.00 | 42.00 | -1.62% | 657,665 |
| May 16, 2024 | 43.28 | 43.61 | 42.43 | 42.69 | 42.69 | -0.95% | 689,006 |
| May 15, 2024 | 42.60 | 43.12 | 41.79 | 43.10 | 43.10 | 1.65% | 819,841 |
| May 14, 2024 | 42.38 | 43.29 | 41.99 | 42.40 | 42.40 | 1.29% | 710,881 |
| May 13, 2024 | 42.37 | 42.86 | 41.61 | 41.86 | 41.86 | -0.62% | 945,557 |
| May 10, 2024 | 42.94 | 43.37 | 40.75 | 42.12 | 42.12 | -2.41% | 1,039,349 |
| May 9, 2024 | 43.43 | 45.00 | 42.94 | 43.16 | 43.16 | -0.55% | 975,224 |
| May 8, 2024 | 43.57 | 43.98 | 43.19 | 43.40 | 43.40 | -1.48% | 578,068 |
| May 7, 2024 | 43.90 | 44.80 | 43.85 | 44.05 | 44.05 | 0.23% | 762,820 |
| May 6, 2024 | 43.56 | 44.12 | 43.44 | 43.95 | 43.95 | 1.83% | 521,936 |
| May 3, 2024 | 43.85 | 44.47 | 42.92 | 43.16 | 43.16 | 0.09% | 415,499 |