New Zealand markets close in 5 hours

Hilton Grand Vacations Inc. (HGV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.59-0.26 (-0.59%)
At close: 04:00PM EST
43.97 +0.38 (+0.87%)
After hours: 06:52PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202243.2343.9543.2243.5943.59587,900
01 Dec 202244.1944.4742.6743.8543.851,349,500
30 Nov 202243.0144.0642.7644.0244.02882,700
29 Nov 202242.3943.2342.3943.0343.031,319,300
28 Nov 202242.8043.5242.0442.3342.33770,400
25 Nov 202242.2743.9942.1043.1243.12717,600
23 Nov 202242.3043.1741.7342.0742.074,516,700
22 Nov 202242.4642.8241.6842.3342.332,087,500
21 Nov 202241.6242.3041.3842.0242.02673,200
18 Nov 202243.1043.3641.6342.0242.02451,400
17 Nov 202241.8842.4241.5342.3342.33399,700
16 Nov 202242.0543.0542.0542.6642.66682,100
15 Nov 202244.0245.7142.2442.4742.471,724,500
14 Nov 202243.5744.1242.7742.9642.961,889,500
11 Nov 202244.5245.5643.6343.8043.801,571,400
10 Nov 202241.7244.5841.5044.2444.241,155,600
09 Nov 202239.8142.0138.7040.1940.191,115,300
08 Nov 202237.2237.9536.6937.5237.52564,900
07 Nov 202237.8137.9536.0336.9936.99584,900
04 Nov 202237.7838.1336.7637.4937.49490,500
03 Nov 202236.4037.2035.8636.8636.86539,800
02 Nov 202238.8539.0437.0337.1637.16592,100
01 Nov 202239.9739.9738.5339.0739.07300,100
31 Oct 202238.4439.6037.9639.2439.24423,200
28 Oct 202237.6938.6537.5138.4438.44301,900
27 Oct 202238.4938.7137.4537.6037.60344,100
26 Oct 202238.2439.1937.7138.0238.02387,300
25 Oct 202236.9638.3736.9337.9637.96477,900
24 Oct 202237.3837.5436.6237.1237.12451,200
21 Oct 202237.1737.6736.5837.3237.32758,700
20 Oct 202237.8738.5336.7837.0337.03245,200
19 Oct 202237.5138.3337.4037.7037.70488,600
18 Oct 202238.3738.8837.7137.9337.93425,500
17 Oct 202237.2737.5637.0237.2737.27492,300
14 Oct 202237.1137.6936.2036.2436.24432,900
13 Oct 202234.9436.9834.6036.7636.76445,200
12 Oct 202235.5136.2635.2035.8535.85357,300
11 Oct 202235.2235.8334.5935.4735.47484,900
10 Oct 202235.2435.6634.8635.1635.16615,300
07 Oct 202235.0035.2534.5935.1135.11426,900
06 Oct 202236.0536.6535.6335.7135.71317,300
05 Oct 202235.1236.6535.1236.2836.28473,400
04 Oct 202235.0036.3235.0035.9535.95626,500
03 Oct 202233.2534.3532.1233.9733.971,030,200
30 Sept 202233.8034.1732.8532.8932.89958,500
29 Sept 202234.3434.5033.2734.0034.001,615,400
28 Sept 202234.6335.5934.4335.1735.17928,800
27 Sept 202234.3835.3634.1134.4534.45687,900
26 Sept 202234.0335.0733.5933.6533.65890,100
23 Sept 202234.4834.4833.0833.9733.971,027,700
22 Sept 202237.2037.2034.8535.1235.12637,600
21 Sept 202238.7038.7136.8637.2437.24552,700
20 Sept 202238.6638.9237.9538.5638.56380,000
19 Sept 202238.1939.4638.1738.9438.94497,600
16 Sept 202239.4239.4237.9938.6738.671,524,200
15 Sept 202239.6041.0639.6040.0340.03743,000
14 Sept 202240.0140.2438.9940.2140.21450,000
13 Sept 202240.3441.1339.8339.9239.92438,900
12 Sept 202242.1542.5241.7042.0142.01441,300
09 Sept 202240.1641.6740.1641.6641.66529,900
08 Sept 202239.2739.9638.8139.9039.90617,500
07 Sept 202239.1440.0039.0639.9639.96516,300
06 Sept 202240.4240.6338.6139.1539.15478,100
02 Sept 202241.2541.5340.1940.4540.45385,000
01 Sept 202240.2140.6439.4740.6240.62392,600
31 Aug 202241.3941.7940.7340.7840.78419,900
30 Aug 202242.4542.7341.1241.3841.38443,600
29 Aug 202241.4042.4241.0742.2042.20365,400
26 Aug 202243.8144.0341.7341.8041.80297,300
25 Aug 202243.5944.6443.5944.0044.00268,100
24 Aug 202243.0044.2442.6443.5043.50508,100
23 Aug 202242.5043.4842.5043.1343.13306,800
22 Aug 202242.5142.8541.9842.4042.40391,500
19 Aug 202244.2144.2243.2343.5343.53393,900
18 Aug 202244.0344.5744.0044.5344.53378,000
17 Aug 202244.3644.7343.9344.3644.36343,500
16 Aug 202244.5145.4144.5145.0545.05365,100
15 Aug 202244.2744.9844.2744.9644.96409,400
12 Aug 202244.0944.9743.9044.9644.96442,300
11 Aug 202244.5044.5643.4043.4843.48485,700
10 Aug 202242.9643.7742.4143.6443.64837,900
09 Aug 202243.0043.2540.5541.8341.83924,500
08 Aug 202242.2643.6041.9342.9742.971,073,100
05 Aug 202242.1342.8041.7341.9441.94564,000
04 Aug 202242.6243.1442.0542.6642.66556,700
03 Aug 202241.5442.5441.5442.3542.35425,500
02 Aug 202241.3641.6740.8341.2641.26238,700
01 Aug 202240.6641.7140.1841.6241.62388,500
29 Jul 202240.5041.0240.0640.7740.77330,100
28 Jul 202240.9141.3839.8240.7640.76357,200
27 Jul 202240.0341.1339.9840.9140.91606,700
26 Jul 202239.9840.0739.3039.3939.39349,100
25 Jul 202239.8740.2639.4440.1640.16312,400
22 Jul 202240.2840.8039.3239.7739.77393,800
21 Jul 202239.0640.2338.6140.2240.22544,800
20 Jul 202239.3339.8938.7539.5939.59740,700
19 Jul 202238.4339.9438.4339.3839.38634,700
18 Jul 202238.0939.3937.5937.8537.85590,000
15 Jul 202237.4437.7536.7537.4837.48653,300
14 Jul 202236.3136.9436.2736.6236.62512,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...