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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	43.23	43.95	43.22	43.59	43.59	587,900
01 Dec 2022	44.19	44.47	42.67	43.85	43.85	1,349,500
30 Nov 2022	43.01	44.06	42.76	44.02	44.02	882,700
29 Nov 2022	42.39	43.23	42.39	43.03	43.03	1,319,300
28 Nov 2022	42.80	43.52	42.04	42.33	42.33	770,400
25 Nov 2022	42.27	43.99	42.10	43.12	43.12	717,600
23 Nov 2022	42.30	43.17	41.73	42.07	42.07	4,516,700
22 Nov 2022	42.46	42.82	41.68	42.33	42.33	2,087,500
21 Nov 2022	41.62	42.30	41.38	42.02	42.02	673,200
18 Nov 2022	43.10	43.36	41.63	42.02	42.02	451,400
17 Nov 2022	41.88	42.42	41.53	42.33	42.33	399,700
16 Nov 2022	42.05	43.05	42.05	42.66	42.66	682,100
15 Nov 2022	44.02	45.71	42.24	42.47	42.47	1,724,500
14 Nov 2022	43.57	44.12	42.77	42.96	42.96	1,889,500
11 Nov 2022	44.52	45.56	43.63	43.80	43.80	1,571,400
10 Nov 2022	41.72	44.58	41.50	44.24	44.24	1,155,600
09 Nov 2022	39.81	42.01	38.70	40.19	40.19	1,115,300
08 Nov 2022	37.22	37.95	36.69	37.52	37.52	564,900
07 Nov 2022	37.81	37.95	36.03	36.99	36.99	584,900
04 Nov 2022	37.78	38.13	36.76	37.49	37.49	490,500
03 Nov 2022	36.40	37.20	35.86	36.86	36.86	539,800
02 Nov 2022	38.85	39.04	37.03	37.16	37.16	592,100
01 Nov 2022	39.97	39.97	38.53	39.07	39.07	300,100
31 Oct 2022	38.44	39.60	37.96	39.24	39.24	423,200
28 Oct 2022	37.69	38.65	37.51	38.44	38.44	301,900
27 Oct 2022	38.49	38.71	37.45	37.60	37.60	344,100
26 Oct 2022	38.24	39.19	37.71	38.02	38.02	387,300
25 Oct 2022	36.96	38.37	36.93	37.96	37.96	477,900
24 Oct 2022	37.38	37.54	36.62	37.12	37.12	451,200
21 Oct 2022	37.17	37.67	36.58	37.32	37.32	758,700
20 Oct 2022	37.87	38.53	36.78	37.03	37.03	245,200
19 Oct 2022	37.51	38.33	37.40	37.70	37.70	488,600
18 Oct 2022	38.37	38.88	37.71	37.93	37.93	425,500
17 Oct 2022	37.27	37.56	37.02	37.27	37.27	492,300
14 Oct 2022	37.11	37.69	36.20	36.24	36.24	432,900
13 Oct 2022	34.94	36.98	34.60	36.76	36.76	445,200
12 Oct 2022	35.51	36.26	35.20	35.85	35.85	357,300
11 Oct 2022	35.22	35.83	34.59	35.47	35.47	484,900
10 Oct 2022	35.24	35.66	34.86	35.16	35.16	615,300
07 Oct 2022	35.00	35.25	34.59	35.11	35.11	426,900
06 Oct 2022	36.05	36.65	35.63	35.71	35.71	317,300
05 Oct 2022	35.12	36.65	35.12	36.28	36.28	473,400
04 Oct 2022	35.00	36.32	35.00	35.95	35.95	626,500
03 Oct 2022	33.25	34.35	32.12	33.97	33.97	1,030,200
30 Sept 2022	33.80	34.17	32.85	32.89	32.89	958,500
29 Sept 2022	34.34	34.50	33.27	34.00	34.00	1,615,400
28 Sept 2022	34.63	35.59	34.43	35.17	35.17	928,800
27 Sept 2022	34.38	35.36	34.11	34.45	34.45	687,900
26 Sept 2022	34.03	35.07	33.59	33.65	33.65	890,100
23 Sept 2022	34.48	34.48	33.08	33.97	33.97	1,027,700
22 Sept 2022	37.20	37.20	34.85	35.12	35.12	637,600
21 Sept 2022	38.70	38.71	36.86	37.24	37.24	552,700
20 Sept 2022	38.66	38.92	37.95	38.56	38.56	380,000
19 Sept 2022	38.19	39.46	38.17	38.94	38.94	497,600
16 Sept 2022	39.42	39.42	37.99	38.67	38.67	1,524,200
15 Sept 2022	39.60	41.06	39.60	40.03	40.03	743,000
14 Sept 2022	40.01	40.24	38.99	40.21	40.21	450,000
13 Sept 2022	40.34	41.13	39.83	39.92	39.92	438,900
12 Sept 2022	42.15	42.52	41.70	42.01	42.01	441,300
09 Sept 2022	40.16	41.67	40.16	41.66	41.66	529,900
08 Sept 2022	39.27	39.96	38.81	39.90	39.90	617,500
07 Sept 2022	39.14	40.00	39.06	39.96	39.96	516,300
06 Sept 2022	40.42	40.63	38.61	39.15	39.15	478,100
02 Sept 2022	41.25	41.53	40.19	40.45	40.45	385,000
01 Sept 2022	40.21	40.64	39.47	40.62	40.62	392,600
31 Aug 2022	41.39	41.79	40.73	40.78	40.78	419,900
30 Aug 2022	42.45	42.73	41.12	41.38	41.38	443,600
29 Aug 2022	41.40	42.42	41.07	42.20	42.20	365,400
26 Aug 2022	43.81	44.03	41.73	41.80	41.80	297,300
25 Aug 2022	43.59	44.64	43.59	44.00	44.00	268,100
24 Aug 2022	43.00	44.24	42.64	43.50	43.50	508,100
23 Aug 2022	42.50	43.48	42.50	43.13	43.13	306,800
22 Aug 2022	42.51	42.85	41.98	42.40	42.40	391,500
19 Aug 2022	44.21	44.22	43.23	43.53	43.53	393,900
18 Aug 2022	44.03	44.57	44.00	44.53	44.53	378,000
17 Aug 2022	44.36	44.73	43.93	44.36	44.36	343,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,591.68-50.17(-0.43%)

NZD/USD0.6391+0.0018(+0.27%)

NZD/EUR0.6062+0.0010(+0.17%)

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

OIL80.34+0.36(+0.45%)

Hilton Grand Vacations Inc. (HGV)

NZX 50
11,591.68
-50.17(-0.43%)

NZD/USD
0.6391
+0.0018(+0.27%)

NZD/EUR
0.6062
+0.0010(+0.17%)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

OIL
80.34
+0.36(+0.45%)