New Zealand markets close in 3 hours 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 202335.4835.9134.7735.6935.69848,200
16 Nov 202336.4936.4935.1935.3235.32842,900
15 Nov 202335.7736.8535.7736.7236.721,321,500
14 Nov 202334.7535.8234.5735.8235.821,366,000
13 Nov 202333.4133.7733.1633.5033.50470,400
10 Nov 202333.4233.7233.2333.6333.63604,000
09 Nov 202334.5334.5333.4133.4333.43500,000
08 Nov 202334.6434.9834.1534.1534.15928,200
07 Nov 202334.2134.8633.2434.6734.671,584,400
06 Nov 202335.0036.2933.1334.2534.253,136,700
03 Nov 202336.7137.4236.1337.2537.252,167,000
02 Nov 202335.7836.0334.4135.7135.712,069,900
01 Nov 202336.0636.0634.9135.4035.401,589,600
31 Oct 202336.1036.3835.8935.9535.95813,800
30 Oct 202336.2836.4435.7336.1036.10531,300
27 Oct 202335.8636.2835.4835.7435.74529,700
26 Oct 202335.9536.3135.5635.6335.63572,600
25 Oct 202336.1036.5035.3535.7035.70991,600
24 Oct 202336.7237.1036.4336.7836.78400,800
23 Oct 202336.7437.0136.1836.4436.44588,400
20 Oct 202337.3137.3136.7136.8436.84538,100
19 Oct 202337.4338.2437.0637.3037.30664,700
18 Oct 202338.0238.2837.6137.6237.62444,500
17 Oct 202337.9639.1537.9638.6238.62482,200
16 Oct 202337.6238.2037.2637.9637.96477,100
13 Oct 202337.2737.7236.7536.9036.90533,900
12 Oct 202338.3438.3437.2037.5337.53369,500
11 Oct 202338.9239.1338.0638.3638.36501,200
10 Oct 202337.8939.3137.8538.8438.84871,100
09 Oct 202337.3237.7136.5737.5137.51465,800
06 Oct 202337.6138.3937.3137.8437.84631,300
05 Oct 202338.9839.1637.2037.8137.811,170,700
04 Oct 202338.9139.2538.5739.1139.11802,100
03 Oct 202340.0040.1938.6538.7138.71606,700
02 Oct 202340.6040.9940.0540.4040.40670,500
29 Sept 202340.8041.3740.4540.7040.70657,900
28 Sept 202339.1240.6139.1240.4540.45390,900
27 Sept 202339.2839.5938.7039.2039.20463,600
26 Sept 202339.3939.9039.1139.1839.18390,500
25 Sept 202339.3640.0439.3639.6439.64566,500
22 Sept 202340.3340.4639.7439.7839.78563,000
21 Sept 202340.5940.7140.1040.1340.13636,000
20 Sept 202341.4741.7840.9641.0341.03593,300
19 Sept 202341.6641.7840.9241.1141.11735,700
18 Sept 202342.2442.3841.7341.9141.91689,800
15 Sept 202342.4942.6741.7642.0642.061,855,200
14 Sept 202341.8342.6041.4642.5542.55684,100
13 Sept 202341.3541.7141.0141.1741.17722,500
12 Sept 202341.1041.7641.1041.7441.74579,200
11 Sept 202342.1642.4941.0241.3541.35611,700
08 Sept 202341.8042.3241.6041.8141.81773,800
07 Sept 202342.5042.5041.2441.6341.63955,300
06 Sept 202342.0842.8442.0842.5542.55852,000
05 Sept 202344.1544.1541.3141.8941.891,357,900
01 Sept 202344.0944.9543.9644.6744.67450,600
31 Aug 202344.5744.8243.6743.7243.72604,200
30 Aug 202344.4745.1344.4744.6944.69530,000
29 Aug 202343.4444.7343.4244.7344.73434,900
28 Aug 202343.0543.7843.0543.5943.59350,600
25 Aug 202343.0643.2042.5242.8542.85448,100
24 Aug 202342.6843.3542.5842.9642.96426,600
23 Aug 202343.0043.4142.6543.2843.28442,400
22 Aug 202342.9443.3542.6443.1043.10579,800
21 Aug 202343.5443.5642.5842.6642.66614,200
18 Aug 202342.6343.4542.5243.3643.36524,700
17 Aug 202343.6443.8242.9643.0443.04858,200
16 Aug 202344.3544.9443.6443.6643.66662,500
15 Aug 202345.0145.3544.4244.5544.55500,400
14 Aug 202345.3345.4744.8945.2945.29668,200
11 Aug 202345.9946.5445.5345.6945.69715,800
10 Aug 202347.2247.7046.2646.4846.48616,100
09 Aug 202346.4947.5746.2446.9346.93671,200
08 Aug 202344.9946.4544.9446.3846.381,008,300
07 Aug 202344.6645.8044.5145.6345.63726,300
04 Aug 202344.6745.6344.3344.4344.43797,600
03 Aug 202344.5044.5741.4244.1544.152,445,800
02 Aug 202345.9346.3645.6645.7145.71711,100
01 Aug 202346.0646.5845.1646.5546.55584,700
31 Jul 202346.0046.5345.9746.5046.50685,100
28 Jul 202345.6946.3545.6345.9145.91581,000
27 Jul 202345.8246.5345.2145.2745.27693,700
26 Jul 202346.1846.9745.3145.6245.62793,500
25 Jul 202346.1446.7145.9046.4946.49789,300
24 Jul 202346.8047.0045.8346.6046.60665,800
21 Jul 202347.5147.7647.0047.1647.16469,700
20 Jul 202347.4347.5647.0147.2047.20499,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...