Hilton Grand Vacations Inc. (HGV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.74

+0.99

(+2.55%)

At close: 04:00PM EST

39.74

0.00

(0.00%)

After hours:

06:17PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	38.74	39.86	38.67	39.74	39.74	675,000
07 Dec 2023	37.05	38.82	37.05	38.75	38.75	889,800
06 Dec 2023	36.71	37.42	36.47	36.94	36.94	1,100,400
05 Dec 2023	37.24	37.24	36.00	36.21	36.21	788,300
04 Dec 2023	36.51	37.85	36.51	37.52	37.52	1,611,900
01 Dec 2023	34.27	36.76	34.22	36.58	36.58	1,138,800
30 Nov 2023	34.84	34.89	34.18	34.26	34.26	930,800
29 Nov 2023	35.07	35.50	34.74	34.75	34.75	1,217,000
28 Nov 2023	35.16	35.26	34.53	34.77	34.77	629,000
27 Nov 2023	35.26	35.54	35.16	35.23	35.23	891,800
24 Nov 2023	35.64	36.10	35.43	35.55	35.55	283,300
22 Nov 2023	35.43	36.03	35.24	35.76	35.76	484,400
21 Nov 2023	35.73	35.91	34.94	34.97	34.97	627,900
20 Nov 2023	35.84	36.16	35.65	36.09	36.09	610,000
17 Nov 2023	35.48	35.91	34.77	35.69	35.69	848,200
16 Nov 2023	36.49	36.49	35.19	35.32	35.32	842,900
15 Nov 2023	35.77	36.85	35.77	36.72	36.72	1,321,500
14 Nov 2023	34.75	35.82	34.57	35.82	35.82	1,366,000
13 Nov 2023	33.41	33.77	33.16	33.50	33.50	470,400
10 Nov 2023	33.42	33.72	33.23	33.63	33.63	604,000
09 Nov 2023	34.53	34.53	33.41	33.43	33.43	500,000
08 Nov 2023	34.64	34.98	34.15	34.15	34.15	928,200
07 Nov 2023	34.21	34.86	33.24	34.67	34.67	1,584,400
06 Nov 2023	35.00	36.29	33.13	34.25	34.25	3,136,700
03 Nov 2023	36.71	37.42	36.13	37.25	37.25	2,167,000
02 Nov 2023	35.78	36.03	34.41	35.71	35.71	2,069,900
01 Nov 2023	36.06	36.06	34.91	35.40	35.40	1,589,600
31 Oct 2023	36.10	36.38	35.89	35.95	35.95	813,800
30 Oct 2023	36.28	36.44	35.73	36.10	36.10	531,300
27 Oct 2023	35.86	36.28	35.48	35.74	35.74	529,700
26 Oct 2023	35.95	36.31	35.56	35.63	35.63	572,600
25 Oct 2023	36.10	36.50	35.35	35.70	35.70	991,600
24 Oct 2023	36.72	37.10	36.43	36.78	36.78	400,800
23 Oct 2023	36.74	37.01	36.18	36.44	36.44	588,400
20 Oct 2023	37.31	37.31	36.71	36.84	36.84	538,100
19 Oct 2023	37.43	38.24	37.06	37.30	37.30	664,700
18 Oct 2023	38.02	38.28	37.61	37.62	37.62	444,500
17 Oct 2023	37.96	39.15	37.96	38.62	38.62	482,200
16 Oct 2023	37.62	38.20	37.26	37.96	37.96	477,100
13 Oct 2023	37.27	37.72	36.75	36.90	36.90	533,900
12 Oct 2023	38.34	38.34	37.20	37.53	37.53	369,500
11 Oct 2023	38.92	39.13	38.06	38.36	38.36	501,200
10 Oct 2023	37.89	39.31	37.85	38.84	38.84	871,100
09 Oct 2023	37.32	37.71	36.57	37.51	37.51	465,800
06 Oct 2023	37.61	38.39	37.31	37.84	37.84	631,300
05 Oct 2023	38.98	39.16	37.20	37.81	37.81	1,170,700
04 Oct 2023	38.91	39.25	38.57	39.11	39.11	802,100
03 Oct 2023	40.00	40.19	38.65	38.71	38.71	606,700
02 Oct 2023	40.60	40.99	40.05	40.40	40.40	670,500
29 Sept 2023	40.80	41.37	40.45	40.70	40.70	657,900
28 Sept 2023	39.12	40.61	39.12	40.45	40.45	390,900
27 Sept 2023	39.28	39.59	38.70	39.20	39.20	463,600
26 Sept 2023	39.39	39.90	39.11	39.18	39.18	390,500
25 Sept 2023	39.36	40.04	39.36	39.64	39.64	566,500
22 Sept 2023	40.33	40.46	39.74	39.78	39.78	563,000
21 Sept 2023	40.59	40.71	40.10	40.13	40.13	636,000
20 Sept 2023	41.47	41.78	40.96	41.03	41.03	593,300
19 Sept 2023	41.66	41.78	40.92	41.11	41.11	735,700
18 Sept 2023	42.24	42.38	41.73	41.91	41.91	689,800
15 Sept 2023	42.49	42.67	41.76	42.06	42.06	1,855,200
14 Sept 2023	41.83	42.60	41.46	42.55	42.55	684,100
13 Sept 2023	41.35	41.71	41.01	41.17	41.17	722,500
12 Sept 2023	41.10	41.76	41.10	41.74	41.74	579,200
11 Sept 2023	42.16	42.49	41.02	41.35	41.35	611,700
08 Sept 2023	41.80	42.32	41.60	41.81	41.81	773,800
07 Sept 2023	42.50	42.50	41.24	41.63	41.63	955,300
06 Sept 2023	42.08	42.84	42.08	42.55	42.55	852,000
05 Sept 2023	44.15	44.15	41.31	41.89	41.89	1,357,900
01 Sept 2023	44.09	44.95	43.96	44.67	44.67	450,600
31 Aug 2023	44.57	44.82	43.67	43.72	43.72	604,200
30 Aug 2023	44.47	45.13	44.47	44.69	44.69	530,000
29 Aug 2023	43.44	44.73	43.42	44.73	44.73	434,900
28 Aug 2023	43.05	43.78	43.05	43.59	43.59	350,600
25 Aug 2023	43.06	43.20	42.52	42.85	42.85	448,100
24 Aug 2023	42.68	43.35	42.58	42.96	42.96	426,600
23 Aug 2023	43.00	43.41	42.65	43.28	43.28	442,400
22 Aug 2023	42.94	43.35	42.64	43.10	43.10	579,800
21 Aug 2023	43.54	43.56	42.58	42.66	42.66	614,200
18 Aug 2023	42.63	43.45	42.52	43.36	43.36	524,700
17 Aug 2023	43.64	43.82	42.96	43.04	43.04	858,200
16 Aug 2023	44.35	44.94	43.64	43.66	43.66	662,500
15 Aug 2023	45.01	45.35	44.42	44.55	44.55	500,400
14 Aug 2023	45.33	45.47	44.89	45.29	45.29	668,200
11 Aug 2023	45.99	46.54	45.53	45.69	45.69	715,800
10 Aug 2023	47.22	47.70	46.26	46.48	46.48	616,100
09 Aug 2023	46.49	47.57	46.24	46.93	46.93	671,200
08 Aug 2023	44.99	46.45	44.94	46.38	46.38	1,008,300
07 Aug 2023	44.66	45.80	44.51	45.63	45.63	726,300
04 Aug 2023	44.67	45.63	44.33	44.43	44.43	797,600
03 Aug 2023	44.50	44.57	41.42	44.15	44.15	2,445,800
02 Aug 2023	45.93	46.36	45.66	45.71	45.71	711,100
01 Aug 2023	46.06	46.58	45.16	46.55	46.55	584,700
31 Jul 2023	46.00	46.53	45.97	46.50	46.50	685,100
28 Jul 2023	45.69	46.35	45.63	45.91	45.91	581,000
27 Jul 2023	45.82	46.53	45.21	45.27	45.27	693,700
26 Jul 2023	46.18	46.97	45.31	45.62	45.62	793,500
25 Jul 2023	46.14	46.71	45.90	46.49	46.49	789,300
24 Jul 2023	46.80	47.00	45.83	46.60	46.60	665,800
21 Jul 2023	47.51	47.76	47.00	47.16	47.16	469,700
20 Jul 2023	47.43	47.56	47.01	47.20	47.20	499,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,457.64-38.00(-0.33%)

NZD/USD0.6129+0.0006(+0.10%)

NZD/EUR0.5688+0.0005(+0.08%)

ALL ORDS7,427.60+22.00(+0.30%)

ASX 2007,214.90+20.00(+0.28%)

OIL71.45+0.22(+0.31%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
11,457.64
-38.00(-0.33%)

NZD/USD
0.6129
+0.0006(+0.10%)

NZD/EUR
0.5688
+0.0005(+0.08%)

ALL ORDS
7,427.60
+22.00(+0.30%)

ASX 200
7,214.90
+20.00(+0.28%)

OIL
71.45
+0.22(+0.31%)