Hilton Grand Vacations Inc. (HGV)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.05

+0.09

(+0.20%)

At close: 04:00PM EDT

44.59

-0.46

(-1.02%)

After hours:

07:06PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	44.51	45.41	44.51	45.05	45.05	365,100
15 Aug 2022	44.27	44.98	44.27	44.96	44.96	409,400
12 Aug 2022	44.09	44.97	43.90	44.96	44.96	442,300
11 Aug 2022	44.50	44.56	43.40	43.48	43.48	485,700
10 Aug 2022	42.96	43.77	42.41	43.64	43.64	837,900
09 Aug 2022	43.00	43.25	40.55	41.83	41.83	924,500
08 Aug 2022	42.26	43.60	41.93	42.97	42.97	1,073,100
05 Aug 2022	42.13	42.80	41.73	41.94	41.94	564,000
04 Aug 2022	42.62	43.14	42.05	42.66	42.66	556,700
03 Aug 2022	41.54	42.54	41.54	42.35	42.35	425,500
02 Aug 2022	41.36	41.67	40.83	41.26	41.26	238,700
01 Aug 2022	40.66	41.71	40.18	41.62	41.62	388,500
29 Jul 2022	40.50	41.02	40.06	40.77	40.77	330,100
28 Jul 2022	40.91	41.38	39.82	40.76	40.76	357,200
27 Jul 2022	40.03	41.13	39.98	40.91	40.91	606,700
26 Jul 2022	39.98	40.07	39.30	39.39	39.39	349,100
25 Jul 2022	39.87	40.26	39.44	40.16	40.16	312,400
22 Jul 2022	40.28	40.80	39.32	39.77	39.77	393,800
21 Jul 2022	39.06	40.23	38.61	40.22	40.22	544,800
20 Jul 2022	39.33	39.89	38.75	39.59	39.59	740,700
19 Jul 2022	38.43	39.94	38.43	39.38	39.38	634,700
18 Jul 2022	38.09	39.39	37.59	37.85	37.85	590,000
15 Jul 2022	37.44	37.75	36.75	37.48	37.48	653,300
14 Jul 2022	36.31	36.94	36.27	36.62	36.62	512,800
13 Jul 2022	36.10	37.50	35.72	37.22	37.22	349,300
12 Jul 2022	36.66	37.60	36.66	36.96	36.96	593,800
11 Jul 2022	36.86	37.10	36.04	36.75	36.75	370,400
08 Jul 2022	37.62	38.38	36.82	37.50	37.50	921,400
07 Jul 2022	35.82	37.72	35.82	37.50	37.50	958,300
06 Jul 2022	36.35	36.77	34.93	35.28	35.28	620,700
05 Jul 2022	35.32	36.64	34.95	36.49	36.49	622,300
01 Jul 2022	35.49	36.58	35.32	36.36	36.36	555,900
30 Jun 2022	35.73	36.14	34.51	35.73	35.73	905,100
29 Jun 2022	37.77	37.77	36.20	36.49	36.49	607,700
28 Jun 2022	38.34	39.32	37.22	37.37	37.37	426,700
27 Jun 2022	38.00	38.28	37.36	37.73	37.73	437,500
24 Jun 2022	35.33	37.91	35.09	37.73	37.73	1,029,900
23 Jun 2022	35.89	36.10	34.31	34.96	34.96	1,066,000
22 Jun 2022	35.93	36.73	35.62	35.97	35.97	589,000
21 Jun 2022	38.23	38.23	36.51	36.55	36.55	845,100
17 Jun 2022	38.73	38.73	37.48	37.52	37.52	1,589,500
16 Jun 2022	40.69	40.83	37.83	38.09	38.09	815,800
15 Jun 2022	42.05	42.95	41.57	42.00	42.00	545,000
14 Jun 2022	40.99	41.71	40.56	41.26	41.26	649,300
13 Jun 2022	41.83	42.41	40.74	41.02	41.02	932,100
10 Jun 2022	45.09	46.00	43.26	43.50	43.50	707,000
09 Jun 2022	47.50	47.50	45.98	46.12	46.12	662,500
08 Jun 2022	47.69	48.34	47.32	47.66	47.66	672,400
07 Jun 2022	46.63	48.26	46.63	48.23	48.23	718,200
06 Jun 2022	47.00	47.69	46.41	47.30	47.30	853,400
03 Jun 2022	46.19	46.67	45.94	46.32	46.32	612,200
02 Jun 2022	45.61	46.86	45.61	46.60	46.60	948,700
01 Jun 2022	45.99	46.64	44.61	45.41	45.41	816,600
31 May 2022	45.78	46.10	45.12	45.75	45.75	490,000
27 May 2022	45.43	46.31	45.43	46.11	46.11	322,400
26 May 2022	42.99	45.63	42.99	45.10	45.10	763,700
25 May 2022	40.40	42.56	40.40	42.41	42.41	1,102,200
24 May 2022	41.03	41.03	39.50	40.73	40.73	1,438,100
23 May 2022	42.29	42.34	40.91	41.70	41.70	955,100
20 May 2022	42.76	42.76	40.28	41.50	41.50	1,244,800
19 May 2022	41.60	43.01	41.55	42.25	42.25	1,026,000
18 May 2022	43.00	44.08	41.97	42.18	42.18	840,100
17 May 2022	44.60	45.30	43.53	44.17	44.17	852,100
16 May 2022	44.08	44.31	43.22	43.40	43.40	708,000
13 May 2022	43.51	44.97	43.51	44.35	44.35	1,102,700
12 May 2022	43.42	43.77	41.01	42.58	42.58	1,374,500
11 May 2022	44.74	45.55	43.21	43.83	43.83	1,450,100
10 May 2022	42.74	45.18	42.74	44.57	44.57	2,620,500
09 May 2022	43.68	44.55	40.99	41.56	41.56	1,278,500
06 May 2022	43.08	44.33	42.42	43.70	43.70	1,967,500
05 May 2022	44.63	45.27	42.83	43.12	43.12	711,100
04 May 2022	45.41	45.60	42.68	45.12	45.12	977,700
03 May 2022	46.92	47.24	45.13	45.27	45.27	1,138,100
02 May 2022	47.10	47.31	45.06	46.98	46.98	867,500
29 Apr 2022	48.22	48.84	46.53	46.83	46.83	516,300
28 Apr 2022	48.62	49.12	47.46	48.53	48.53	547,000
27 Apr 2022	47.04	48.34	47.03	47.90	47.90	578,000
26 Apr 2022	48.82	49.36	47.11	47.44	47.44	651,000
25 Apr 2022	48.32	49.50	47.86	49.25	49.25	763,400
22 Apr 2022	49.76	50.16	48.32	48.59	48.59	488,000
21 Apr 2022	52.01	52.69	49.80	50.10	50.10	566,700
20 Apr 2022	50.34	51.61	50.34	50.82	50.82	365,400
19 Apr 2022	49.23	50.70	49.23	50.17	50.17	434,400
18 Apr 2022	48.89	49.74	48.31	48.82	48.82	348,700
14 Apr 2022	49.44	50.15	49.16	49.28	49.28	642,000
13 Apr 2022	48.35	49.44	48.06	49.14	49.14	659,900
12 Apr 2022	47.63	48.39	47.32	47.95	47.95	666,000
11 Apr 2022	47.43	48.92	46.80	47.02	47.02	537,800
08 Apr 2022	47.96	48.59	47.06	47.74	47.74	579,500
07 Apr 2022	48.03	48.31	46.50	48.30	48.30	1,108,500
06 Apr 2022	49.69	49.92	47.97	48.01	48.01	508,300
05 Apr 2022	51.79	52.62	50.31	50.49	50.49	593,400
04 Apr 2022	51.74	52.17	50.64	51.92	51.92	373,700
01 Apr 2022	52.70	52.92	51.72	51.94	51.94	408,000
31 Mar 2022	52.81	53.40	51.86	52.01	52.01	896,700
30 Mar 2022	53.00	53.62	52.29	52.91	52.91	470,200
29 Mar 2022	53.28	54.55	53.25	53.49	53.49	501,400
28 Mar 2022	52.69	53.26	51.67	52.23	52.23	255,100
25 Mar 2022	53.07	53.96	52.65	52.88	52.88	403,200
24 Mar 2022	51.64	52.92	51.15	52.86	52.86	365,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,839.14-8.01(-0.07%)

NZD/USD0.6363+0.0014(+0.22%)

NZD/EUR0.6247+0.0012(+0.19%)

ALL ORDS7,368.10+6.20(+0.08%)

ASX 2007,116.00+10.60(+0.15%)

OIL87.31+0.78(+0.90%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
11,839.14
-8.01(-0.07%)

NZD/USD
0.6363
+0.0014(+0.22%)

NZD/EUR
0.6247
+0.0012(+0.19%)

ALL ORDS
7,368.10
+6.20(+0.08%)

ASX 200
7,116.00
+10.60(+0.15%)

OIL
87.31
+0.78(+0.90%)