Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.47

+0.62

(+1.48%)

At close: 04:00PM EDT

42.36

-0.11

(-0.26%)

After hours:

06:25PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	42.50	42.69	41.74	42.47	42.47	691,186
25 Jul 2024	40.97	42.32	40.53	41.85	41.85	769,000
24 Jul 2024	43.14	43.66	40.91	41.01	41.01	1,192,900
23 Jul 2024	43.18	44.12	43.18	43.87	43.87	478,100
22 Jul 2024	43.50	43.70	42.93	43.47	43.47	526,600
19 Jul 2024	42.87	43.54	42.55	43.51	43.51	511,400
18 Jul 2024	43.23	44.99	42.84	42.86	42.86	656,400
17 Jul 2024	43.75	44.20	42.92	43.65	43.65	1,095,000
16 Jul 2024	43.12	44.30	42.99	44.17	44.17	874,900
15 Jul 2024	42.38	43.05	42.15	42.87	42.87	648,100
12 Jul 2024	42.43	43.25	42.14	42.18	42.18	698,100
11 Jul 2024	40.60	42.21	40.54	42.14	42.14	1,000,000
10 Jul 2024	38.93	40.17	38.93	40.15	40.15	679,700
09 Jul 2024	38.84	39.30	38.60	38.63	38.63	467,900
08 Jul 2024	39.31	39.81	39.02	39.03	39.03	522,400
05 Jul 2024	39.00	39.27	38.67	39.02	39.02	360,800
03 Jul 2024	39.57	39.91	39.06	39.18	39.18	350,700
02 Jul 2024	39.37	39.67	39.21	39.26	39.26	467,100
01 Jul 2024	40.63	40.86	38.94	39.20	39.20	835,400
28 Jun 2024	39.78	40.44	39.67	40.43	40.43	952,300
27 Jun 2024	39.58	39.58	38.88	39.40	39.40	590,300
26 Jun 2024	39.79	40.05	39.35	39.42	39.42	625,800
25 Jun 2024	40.41	40.69	39.70	40.15	40.15	509,900
24 Jun 2024	40.31	40.77	40.03	40.44	40.44	569,100
21 Jun 2024	40.11	40.39	39.59	40.08	40.08	1,479,900
20 Jun 2024	39.90	40.36	39.88	40.22	40.22	514,500
18 Jun 2024	40.24	40.50	39.92	40.12	40.12	499,000
17 Jun 2024	39.59	40.35	39.13	40.19	40.19	637,900
14 Jun 2024	40.42	40.59	39.29	39.86	39.86	494,400
13 Jun 2024	41.32	41.37	40.29	41.06	41.06	374,100
12 Jun 2024	41.15	42.31	41.10	41.48	41.48	538,300
11 Jun 2024	39.82	40.30	39.55	40.08	40.08	676,400
10 Jun 2024	39.84	40.94	39.80	40.36	40.36	683,400
07 Jun 2024	40.09	40.69	39.80	40.46	40.46	663,100
06 Jun 2024	40.58	40.91	40.44	40.61	40.61	527,400
05 Jun 2024	41.28	41.28	40.53	40.83	40.83	518,700
04 Jun 2024	40.10	41.36	40.10	40.97	40.97	610,200
03 Jun 2024	42.45	42.45	40.54	40.65	40.65	543,100
31 May 2024	41.29	41.78	40.80	41.33	41.33	790,600
30 May 2024	41.15	41.44	40.84	41.06	41.06	513,300
29 May 2024	41.22	41.42	40.42	40.75	40.75	646,700
28 May 2024	41.82	42.27	41.53	41.79	41.79	599,700
24 May 2024	40.74	41.49	40.74	41.31	41.31	550,300
23 May 2024	41.68	41.82	40.35	40.46	40.46	864,000
22 May 2024	41.78	42.40	41.60	41.64	41.64	678,000
21 May 2024	42.26	42.39	41.78	42.00	42.00	682,900
20 May 2024	41.89	42.58	41.89	42.49	42.49	770,500
17 May 2024	42.72	43.09	41.96	42.00	42.00	657,700
16 May 2024	43.28	43.60	42.43	42.69	42.69	689,000
15 May 2024	42.60	43.12	41.79	43.10	43.10	819,800
14 May 2024	42.38	43.29	41.99	42.40	42.40	710,900
13 May 2024	42.37	42.86	41.61	41.86	41.86	945,500
10 May 2024	42.94	43.37	40.75	42.12	42.12	1,039,300
09 May 2024	43.43	45.00	42.94	43.16	43.16	975,200
08 May 2024	43.57	43.98	43.19	43.40	43.40	578,000
07 May 2024	43.90	44.80	43.85	44.05	44.05	762,800
06 May 2024	43.56	44.12	43.44	43.95	43.95	521,900
03 May 2024	43.85	44.47	42.92	43.16	43.16	415,500
02 May 2024	42.37	43.16	41.92	43.12	43.12	483,200
01 May 2024	41.39	42.44	41.18	41.72	41.72	729,000
30 Apr 2024	43.03	43.14	41.53	41.64	41.64	905,700
29 Apr 2024	44.55	44.81	43.47	43.50	43.50	515,800
26 Apr 2024	44.05	45.48	44.00	44.34	44.34	442,700
25 Apr 2024	44.30	44.69	43.85	44.41	44.41	420,500
24 Apr 2024	44.63	45.38	44.33	44.79	44.79	456,800
23 Apr 2024	43.80	44.78	43.68	44.64	44.64	479,900
22 Apr 2024	43.45	44.18	43.01	43.82	43.82	585,800
19 Apr 2024	42.86	43.69	42.56	43.21	43.21	704,400
18 Apr 2024	43.15	43.92	42.85	43.11	43.11	648,200
17 Apr 2024	43.63	43.87	42.70	43.06	43.06	521,900
16 Apr 2024	43.35	43.73	42.89	43.22	43.22	444,200
15 Apr 2024	44.77	45.12	43.66	43.70	43.70	644,900
12 Apr 2024	44.71	44.99	43.50	43.53	43.53	470,400
11 Apr 2024	44.98	45.41	44.54	45.22	45.22	545,300
10 Apr 2024	44.85	45.36	44.18	44.98	44.98	777,800
09 Apr 2024	46.07	46.40	45.30	45.51	45.51	405,700
08 Apr 2024	45.45	46.24	45.40	45.97	45.97	510,300
05 Apr 2024	45.15	45.80	45.04	45.21	45.21	488,600
04 Apr 2024	46.80	46.89	45.17	45.19	45.19	587,300
03 Apr 2024	45.95	46.65	45.95	46.21	46.21	412,800
02 Apr 2024	46.22	46.64	45.90	46.08	46.08	622,100
01 Apr 2024	47.37	47.37	46.69	46.75	46.75	605,400
28 Mar 2024	47.66	47.81	46.24	47.21	47.21	1,306,300
27 Mar 2024	47.78	47.81	46.96	47.75	47.75	914,800
26 Mar 2024	47.20	47.40	46.23	47.40	47.40	988,400
25 Mar 2024	46.00	46.44	45.19	45.79	45.79	553,700
22 Mar 2024	45.93	46.25	45.56	45.81	45.81	499,400
21 Mar 2024	46.43	46.56	45.66	45.97	45.97	521,900
20 Mar 2024	44.46	46.09	44.46	45.97	45.97	528,600
19 Mar 2024	44.97	45.39	44.20	44.76	44.76	677,100
18 Mar 2024	45.49	45.69	44.82	45.05	45.05	612,100
15 Mar 2024	44.44	45.93	44.44	45.27	45.27	1,222,900
14 Mar 2024	46.00	46.00	44.30	44.48	44.48	725,900
13 Mar 2024	45.26	46.41	45.18	46.09	46.09	656,800
12 Mar 2024	45.69	46.01	45.25	45.67	45.67	554,300
11 Mar 2024	44.27	46.21	44.20	45.87	45.87	718,900
08 Mar 2024	45.00	45.43	44.22	44.72	44.72	819,000
07 Mar 2024	46.16	46.94	44.89	44.93	44.93	624,300
06 Mar 2024	45.88	46.82	45.44	46.04	46.04	818,200
05 Mar 2024	44.13	45.05	43.88	44.32	44.32	745,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.0118%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.0118%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)