Hilton Grand Vacations Inc. (HGV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

46.38

-0.90

(-1.90%)

At close: 04:00PM EST

46.38

0.00

(0.00%)

After hours:

04:41PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	46.97	47.48	46.05	46.38	46.38	553,900
20 Jan 2022	47.94	49.28	47.13	47.28	47.28	369,900
19 Jan 2022	49.35	49.69	47.68	47.81	47.81	420,500
18 Jan 2022	51.01	51.36	49.34	49.35	49.35	413,500
14 Jan 2022	52.01	52.18	50.92	51.70	51.70	370,900
13 Jan 2022	53.12	54.08	52.38	52.51	52.51	404,200
12 Jan 2022	51.99	53.29	51.66	52.82	52.82	579,300
11 Jan 2022	52.29	52.59	51.19	51.90	51.90	1,438,000
10 Jan 2022	54.13	54.36	52.00	52.49	52.49	656,200
07 Jan 2022	53.13	55.23	53.13	54.33	54.33	576,900
06 Jan 2022	53.04	54.00	51.75	53.40	53.40	522,500
05 Jan 2022	54.31	54.31	52.31	52.41	52.41	472,800
04 Jan 2022	53.02	54.34	52.96	53.96	53.96	594,200
03 Jan 2022	52.51	53.36	52.24	52.33	52.33	602,300
31 Dec 2021	51.22	52.33	50.92	52.11	52.11	291,700
30 Dec 2021	52.11	53.30	51.56	51.63	51.63	287,300
29 Dec 2021	52.25	52.88	52.07	52.39	52.39	366,900
28 Dec 2021	51.64	52.82	51.64	52.34	52.34	363,300
27 Dec 2021	51.03	52.33	50.20	52.16	52.16	368,900
23 Dec 2021	50.48	51.33	49.68	51.17	51.17	508,100
22 Dec 2021	48.16	50.09	48.16	49.75	49.75	593,300
21 Dec 2021	46.46	48.50	46.30	48.31	48.31	589,600
20 Dec 2021	45.00	46.07	44.42	45.76	45.76	812,100
17 Dec 2021	45.42	47.69	45.30	46.64	46.64	886,100
16 Dec 2021	47.15	47.31	45.49	45.66	45.66	786,700
15 Dec 2021	47.04	47.31	45.81	46.93	46.93	984,000
14 Dec 2021	47.42	48.63	47.03	47.19	47.19	707,800
13 Dec 2021	49.98	50.37	47.44	47.84	47.84	719,500
10 Dec 2021	51.56	51.79	49.94	50.74	50.74	363,200
09 Dec 2021	50.81	51.55	50.62	50.87	50.87	249,300
08 Dec 2021	51.02	52.06	50.58	51.55	51.55	381,800
07 Dec 2021	50.98	52.28	50.30	50.50	50.50	555,100
06 Dec 2021	49.91	51.38	49.16	50.05	50.05	559,900
03 Dec 2021	49.78	49.98	47.94	48.71	48.71	471,500
02 Dec 2021	46.74	49.89	46.54	49.50	49.50	666,400
01 Dec 2021	48.70	49.48	45.16	45.35	45.35	788,700
30 Nov 2021	48.43	48.79	47.19	47.50	47.50	1,160,100
29 Nov 2021	50.14	50.55	48.71	49.13	49.13	842,100
26 Nov 2021	49.80	50.73	46.92	49.22	49.22	984,900
24 Nov 2021	52.05	54.00	51.41	52.69	52.69	408,500
23 Nov 2021	53.00	53.39	52.28	52.65	52.65	401,300
22 Nov 2021	53.68	54.18	52.52	52.55	52.55	555,000
19 Nov 2021	54.08	54.47	52.30	53.31	53.31	1,003,500
18 Nov 2021	54.35	55.75	53.38	55.00	55.00	1,457,500
17 Nov 2021	51.80	52.44	51.47	51.96	51.96	791,800
16 Nov 2021	51.79	52.54	51.41	52.01	52.01	817,900
15 Nov 2021	51.54	52.16	50.76	51.95	51.95	532,700
12 Nov 2021	51.77	52.32	50.98	51.15	51.15	438,700
11 Nov 2021	52.32	52.99	51.74	51.77	51.77	453,900
10 Nov 2021	51.44	53.10	51.33	52.36	52.36	558,800
09 Nov 2021	55.75	56.33	51.04	51.70	51.70	1,061,400
08 Nov 2021	55.00	55.28	53.88	54.15	54.15	1,182,000
05 Nov 2021	53.87	55.53	53.81	54.68	54.68	733,200
04 Nov 2021	53.26	53.55	52.33	52.64	52.64	603,400
03 Nov 2021	51.27	53.09	50.93	53.03	53.03	692,700
02 Nov 2021	51.84	51.99	50.98	51.29	51.29	551,600
01 Nov 2021	50.64	52.35	50.54	51.91	51.91	1,020,500
29 Oct 2021	49.29	50.53	49.21	50.28	50.28	658,900
28 Oct 2021	49.24	50.31	49.02	49.42	49.42	598,500
27 Oct 2021	50.16	50.36	49.04	49.06	49.06	456,700
26 Oct 2021	50.00	50.54	49.50	50.38	50.38	565,600
25 Oct 2021	49.54	50.16	49.33	49.85	49.85	328,600
22 Oct 2021	48.79	49.73	48.59	49.38	49.38	517,500
21 Oct 2021	47.52	49.43	47.52	49.24	49.24	574,100
20 Oct 2021	46.66	47.82	46.33	47.53	47.53	600,700
19 Oct 2021	48.36	48.58	46.37	46.50	46.50	459,900
18 Oct 2021	48.48	48.73	48.08	48.16	48.16	313,700
15 Oct 2021	49.38	49.67	48.71	48.87	48.87	874,100
14 Oct 2021	48.44	48.95	47.95	48.34	48.34	979,700
13 Oct 2021	48.73	49.11	47.54	47.78	47.78	396,100
12 Oct 2021	47.85	49.06	47.52	48.73	48.73	441,200
11 Oct 2021	47.48	48.12	47.09	47.70	47.70	438,000
08 Oct 2021	48.51	48.63	47.47	47.48	47.48	663,300
07 Oct 2021	48.16	48.88	47.54	48.51	48.51	608,000
06 Oct 2021	47.83	48.69	46.73	47.69	47.69	651,400
05 Oct 2021	47.93	48.77	47.57	48.45	48.45	842,900
04 Oct 2021	49.55	49.67	47.57	47.87	47.87	753,100
01 Oct 2021	47.95	49.74	47.75	49.23	49.23	711,700
30 Sep 2021	49.06	49.24	47.57	47.57	47.57	1,002,800
29 Sep 2021	49.56	49.81	48.86	49.18	49.18	545,400
28 Sep 2021	49.93	50.25	48.94	49.12	49.12	1,045,600
27 Sep 2021	49.81	50.50	49.71	49.93	49.93	623,000
24 Sep 2021	48.24	49.79	48.24	49.31	49.31	755,600
23 Sep 2021	46.82	49.33	46.82	48.43	48.43	1,126,800
22 Sep 2021	45.32	46.53	45.13	46.38	46.38	630,200
21 Sep 2021	45.59	45.75	44.75	45.08	45.08	681,400
20 Sep 2021	44.90	46.10	44.39	45.18	45.18	689,400
17 Sep 2021	46.71	46.91	45.53	46.00	46.00	1,414,900
16 Sep 2021	46.14	46.95	46.10	46.48	46.48	652,400
15 Sep 2021	46.20	46.60	45.66	46.14	46.14	815,600
14 Sep 2021	45.21	46.68	45.20	46.57	46.57	638,300
13 Sep 2021	44.76	45.31	43.59	45.20	45.20	790,800
10 Sep 2021	44.81	45.20	44.12	44.30	44.30	612,200
09 Sep 2021	43.42	44.68	43.35	44.27	44.27	627,300
08 Sep 2021	43.77	43.92	43.19	43.53	43.53	522,300
07 Sep 2021	43.65	44.09	43.21	43.69	43.69	887,900
03 Sep 2021	44.30	44.95	43.59	43.82	43.82	753,900
02 Sep 2021	44.40	45.01	43.71	44.64	44.64	424,000
01 Sep 2021	43.88	44.24	43.42	44.12	44.12	374,300
31 Aug 2021	43.13	43.84	42.62	43.69	43.69	839,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)