Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.43

+0.50

(+1.43%)

At close: 04:00PM EDT

35.43

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	34.67	35.46	33.99	35.43	35.43	811,806
10 Sept 2024	35.39	35.71	34.03	34.93	34.93	756,100
09 Sept 2024	36.50	36.56	35.20	35.40	35.40	1,071,500
06 Sept 2024	37.81	38.03	36.46	36.48	36.48	621,800
05 Sept 2024	37.72	37.72	36.91	37.63	37.63	740,400
04 Sept 2024	37.86	38.26	37.51	37.59	37.59	636,800
03 Sept 2024	38.11	38.74	37.81	37.90	37.90	897,900
30 Aug 2024	38.41	38.81	38.00	38.58	38.58	661,600
29 Aug 2024	38.41	38.60	38.05	38.17	38.17	516,500
28 Aug 2024	38.07	38.23	37.55	37.98	37.98	552,900
27 Aug 2024	38.05	38.65	37.90	38.25	38.25	534,200
26 Aug 2024	38.75	39.25	38.19	38.23	38.23	605,100
23 Aug 2024	37.65	38.46	37.53	38.32	38.32	657,700
22 Aug 2024	37.21	37.75	37.10	37.41	37.41	573,400
21 Aug 2024	36.82	37.29	36.74	37.26	37.26	665,900
20 Aug 2024	37.37	37.57	36.41	36.45	36.45	753,100
19 Aug 2024	36.75	37.60	36.70	37.58	37.58	956,800
16 Aug 2024	36.40	36.83	36.00	36.61	36.61	715,000
15 Aug 2024	36.19	36.81	35.70	36.40	36.40	909,400
14 Aug 2024	35.38	35.58	34.94	35.26	35.26	853,900
13 Aug 2024	34.02	35.25	33.88	35.22	35.22	1,085,200
12 Aug 2024	34.39	35.13	33.91	33.97	33.97	1,327,300
09 Aug 2024	35.08	35.24	34.31	34.57	34.57	1,904,100
08 Aug 2024	33.40	35.90	33.21	35.51	35.51	2,736,400
07 Aug 2024	40.00	40.00	38.26	38.51	38.51	868,100
06 Aug 2024	37.88	40.00	37.56	39.36	39.36	875,800
05 Aug 2024	37.24	39.06	37.24	37.82	37.82	1,468,500
02 Aug 2024	39.46	40.12	38.70	39.69	39.69	1,236,300
01 Aug 2024	42.94	42.99	40.08	41.01	41.01	1,847,800
31 Jul 2024	43.41	44.14	42.71	43.21	43.21	735,100
30 Jul 2024	43.06	43.70	43.06	43.49	43.49	385,300
29 Jul 2024	42.43	42.94	42.22	42.71	42.71	486,700
26 Jul 2024	42.50	42.71	41.74	42.47	42.47	691,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.35-0.47(-0.00%)

NZD/USD0.6140-0.0010(-0.17%)

ALL ORDS8,195.20-21.80(-0.27%)

OIL67.38+1.63(+2.48%)

GOLD2,540.20-2.90(-0.11%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
12,632.35
-0.47(-0.00%)

NZD/USD
0.6140
-0.0010(-0.17%)

ALL ORDS
8,195.20
-21.80(-0.27%)

OIL
67.38
+1.63(+2.48%)

GOLD
2,540.20
-2.90(-0.11%)