New Zealand markets open in 8 hours 24 minutes

Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.72+1.19 (+2.75%)
As of 09:35AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202444.7144.7544.4344.7244.7229,353
12 Apr 202444.7144.9943.5043.5343.53470,400
11 Apr 202444.9845.4144.5445.2245.22545,300
10 Apr 202444.8545.3644.1844.9844.98777,800
09 Apr 202446.0746.4045.3045.5145.51405,700
08 Apr 202445.4546.2445.4045.9745.97510,300
05 Apr 202445.1545.8045.0445.2145.21488,600
04 Apr 202446.8046.8945.1745.1945.19587,300
03 Apr 202445.9546.6545.9546.2146.21412,800
02 Apr 202446.2246.6445.9046.0846.08622,100
01 Apr 202447.3747.3746.6946.7546.75605,400
28 Mar 202447.6647.8146.2447.2147.211,306,300
27 Mar 202447.7847.8146.9647.7547.75914,800
26 Mar 202447.2047.4046.2347.4047.40988,400
25 Mar 202446.0046.4445.1945.7945.79553,700
22 Mar 202445.9346.2545.5645.8145.81499,400
21 Mar 202446.4346.5645.6645.9745.97521,900
20 Mar 202444.4646.0944.4645.9745.97528,600
19 Mar 202444.9745.3944.2044.7644.76677,100
18 Mar 202445.4945.6944.8245.0545.05612,100
15 Mar 202444.4445.9344.4445.2745.271,222,900
14 Mar 202446.0046.0044.3044.4844.48725,900
13 Mar 202445.2646.4145.1846.0946.09656,800
12 Mar 202445.6946.0145.2545.6745.67554,300
11 Mar 202444.2746.2144.2045.8745.87718,900
08 Mar 202445.0045.4344.2244.7244.72819,000
07 Mar 202446.1646.9444.8944.9344.93624,300
06 Mar 202445.8846.8245.4446.0446.04818,200
05 Mar 202444.1345.0543.8844.3244.32745,200
04 Mar 202445.3446.2244.3044.3244.32877,800
01 Mar 202446.8246.8444.8745.1345.131,178,300
29 Feb 202448.6548.6544.5344.8844.882,349,200
28 Feb 202448.0049.0247.7648.6448.641,232,100
27 Feb 202448.0048.7747.7248.2448.241,247,900
26 Feb 202446.8847.7846.6147.6947.69699,400
23 Feb 202445.9147.0945.9146.8346.83872,600
22 Feb 202444.9046.2244.9046.2146.21983,500
21 Feb 202443.7444.8143.7444.7044.70586,600
20 Feb 202443.8744.4443.7643.8443.84619,600
16 Feb 202443.6544.5443.4244.1444.14760,900
15 Feb 202443.4744.5043.4744.2544.25576,600
14 Feb 202442.2343.3041.8743.1743.17628,100
13 Feb 202442.9242.9241.3541.7441.741,018,000
12 Feb 202442.7944.2042.7444.1444.14630,300
09 Feb 202442.2042.8141.7142.7442.74674,700
08 Feb 202442.2742.5441.9642.2242.22592,300
07 Feb 202442.1142.5641.7542.0642.06571,000
06 Feb 202441.2542.1340.8842.0942.091,327,700
05 Feb 202441.3641.4740.6541.2641.263,279,300
02 Feb 202441.5042.2941.0642.0142.01403,500
01 Feb 202441.9142.2741.0942.1142.11440,100
31 Jan 202442.3743.0141.6741.7041.70649,700
30 Jan 202442.8243.2842.6342.6342.63490,800
29 Jan 202442.9043.4242.7243.3443.34530,300
26 Jan 202443.3243.7742.9142.9242.92642,600
25 Jan 202442.5943.2042.2143.0343.031,245,400
24 Jan 202442.5242.5541.6741.8841.88492,200
23 Jan 202442.4442.8141.9041.9841.98582,300
22 Jan 202442.1542.3541.8842.0142.01936,400
19 Jan 202441.5841.9340.9341.6941.69609,100
18 Jan 202441.4141.9040.9741.4941.49932,200
17 Jan 202440.2241.2540.2241.2341.23940,400
16 Jan 202440.0741.0539.6041.0541.05889,100
12 Jan 202441.3241.3940.1540.4140.41459,200
11 Jan 202441.0441.1740.7040.7940.79469,900
10 Jan 202440.7741.4740.5141.4041.40490,300
09 Jan 202440.5141.0540.4240.8040.80448,300
08 Jan 202440.3641.4340.2841.4041.40538,900
05 Jan 202439.9441.2439.9440.4640.46560,000
04 Jan 202440.0440.6639.9040.4140.41488,500
03 Jan 202440.9141.0440.0140.0440.04808,000
02 Jan 202441.4042.6941.1941.4741.471,475,100
29 Dec 202340.5440.6940.0140.1840.18631,000
28 Dec 202340.8141.1240.5040.5540.55531,800
27 Dec 202341.4341.5640.5540.9240.92811,100
26 Dec 202341.8941.8941.3841.6141.61655,200
22 Dec 202342.0142.3541.5841.9441.94379,700
21 Dec 202341.5541.9641.2741.9241.92506,400
20 Dec 202341.7342.0040.7040.8440.84696,800
19 Dec 202342.2642.7941.7241.8141.81886,000
18 Dec 202342.0042.3741.2741.7941.79838,900
15 Dec 202343.1943.2641.7542.0042.001,419,800
14 Dec 202342.2643.3541.5043.0743.07928,500
13 Dec 202339.7741.1138.6940.9140.911,095,600
12 Dec 202340.3840.3839.5939.9439.94776,100
11 Dec 202339.7440.6839.7040.4140.41727,300
08 Dec 202338.7439.8638.6739.7439.74675,000
07 Dec 202337.0538.8237.0538.7538.75889,800
06 Dec 202336.7137.4236.4736.9436.941,100,400
05 Dec 202337.2437.2436.0036.2136.21788,300
04 Dec 202336.5137.8536.5137.5237.521,611,900
01 Dec 202334.2736.7634.2236.5836.581,138,800
30 Nov 202334.8434.8934.1834.2634.26930,800
29 Nov 202335.0735.5034.7434.7534.751,217,000
28 Nov 202335.1635.2634.5334.7734.77629,000
27 Nov 202335.2635.5435.1635.2335.23891,800
24 Nov 202335.6436.1035.4335.5535.55283,300
22 Nov 202335.4336.0335.2435.7635.76484,400
21 Nov 202335.7335.9134.9434.9734.97627,900
20 Nov 202335.8436.1635.6536.0936.09610,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...