New Zealand markets close in 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202236.1037.5035.7237.2237.22349,300
12 Jul 202236.6637.6036.6636.9636.96593,800
11 Jul 202236.8637.1036.0436.7536.75370,400
08 Jul 202237.6238.3836.8237.5037.50921,400
07 Jul 202235.8237.7235.8237.5037.50958,300
06 Jul 202236.3536.7734.9335.2835.28620,700
05 Jul 202235.3236.6434.9536.4936.49622,300
01 Jul 202235.4936.5835.3236.3636.36555,900
30 Jun 202235.7336.1434.5135.7335.73905,100
29 Jun 202237.7737.7736.2036.4936.49607,700
28 Jun 202238.3439.3237.2237.3737.37426,700
27 Jun 202238.0038.2837.3637.7337.73437,500
24 Jun 202235.3337.9135.0937.7337.731,029,900
23 Jun 202235.8936.1034.3134.9634.961,066,000
22 Jun 202235.9336.7335.6235.9735.97589,000
21 Jun 202238.2338.2336.5136.5536.55845,100
17 Jun 202238.7338.7337.4837.5237.521,589,500
16 Jun 202240.6940.8337.8338.0938.09815,800
15 Jun 202242.0542.9541.5742.0042.00545,000
14 Jun 202240.9941.7140.5641.2641.26649,300
13 Jun 202241.8342.4140.7441.0241.02932,100
10 Jun 202245.0946.0043.2643.5043.50707,000
09 Jun 202247.5047.5045.9846.1246.12662,500
08 Jun 202247.6948.3447.3247.6647.66672,400
07 Jun 202246.6348.2646.6348.2348.23718,200
06 Jun 202247.0047.6946.4147.3047.30853,400
03 Jun 202246.1946.6745.9446.3246.32612,200
02 Jun 202245.6146.8645.6146.6046.60948,700
01 Jun 202245.9946.6444.6145.4145.41816,600
31 May 202245.7846.1045.1245.7545.75490,000
27 May 202245.4346.3145.4346.1146.11322,400
26 May 202242.9945.6342.9945.1045.10763,700
25 May 202240.4042.5640.4042.4142.411,102,200
24 May 202241.0341.0339.5040.7340.731,438,100
23 May 202242.2942.3440.9141.7041.70955,100
20 May 202242.7642.7640.2841.5041.501,244,800
19 May 202241.6043.0141.5542.2542.251,026,000
18 May 202243.0044.0841.9742.1842.18840,100
17 May 202244.6045.3043.5344.1744.17852,100
16 May 202244.0844.3143.2243.4043.40708,000
13 May 202243.5144.9743.5144.3544.351,102,700
12 May 202243.4243.7741.0142.5842.581,374,500
11 May 202244.7445.5543.2143.8343.831,450,100
10 May 202242.7445.1842.7444.5744.572,620,500
09 May 202243.6844.5540.9941.5641.561,278,500
06 May 202243.0844.3342.4243.7043.701,967,500
05 May 202244.6345.2742.8343.1243.12711,100
04 May 202245.4145.6042.6845.1245.12977,700
03 May 202246.9247.2445.1345.2745.271,138,100
02 May 202247.1047.3145.0646.9846.98867,500
29 Apr 202248.2248.8446.5346.8346.83516,300
28 Apr 202248.6249.1247.4648.5348.53547,000
27 Apr 202247.0448.3447.0347.9047.90578,000
26 Apr 202248.8249.3647.1147.4447.44651,000
25 Apr 202248.3249.5047.8649.2549.25763,400
22 Apr 202249.7650.1648.3248.5948.59488,000
21 Apr 202252.0152.6949.8050.1050.10566,700
20 Apr 202250.3451.6150.3450.8250.82365,400
19 Apr 202249.2350.7049.2350.1750.17434,400
18 Apr 202248.8949.7448.3148.8248.82348,700
14 Apr 202249.4450.1549.1649.2849.28642,000
13 Apr 202248.3549.4448.0649.1449.14659,900
12 Apr 202247.6348.3947.3247.9547.95666,000
11 Apr 202247.4348.9246.8047.0247.02537,800
08 Apr 202247.9648.5947.0647.7447.74579,500
07 Apr 202248.0348.3146.5048.3048.301,108,500
06 Apr 202249.6949.9247.9748.0148.01508,300
05 Apr 202251.7952.6250.3150.4950.49593,400
04 Apr 202251.7452.1750.6451.9251.92373,700
01 Apr 202252.7052.9251.7251.9451.94408,000
31 Mar 202252.8153.4051.8652.0152.01896,700
30 Mar 202253.0053.6252.2952.9152.91470,200
29 Mar 202253.2854.5553.2553.4953.49501,400
28 Mar 202252.6953.2651.6752.2352.23255,100
25 Mar 202253.0753.9652.6552.8852.88403,200
24 Mar 202251.6452.9251.1552.8652.86365,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...