New Zealand markets closed

Hilton Grand Vacations Inc. (HGV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.38-0.90 (-1.90%)
At close: 04:00PM EST
46.38 0.00 (0.00%)
After hours: 04:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202246.9747.4846.0546.3846.38553,900
20 Jan 202247.9449.2847.1347.2847.28369,900
19 Jan 202249.3549.6947.6847.8147.81420,500
18 Jan 202251.0151.3649.3449.3549.35413,500
14 Jan 202252.0152.1850.9251.7051.70370,900
13 Jan 202253.1254.0852.3852.5152.51404,200
12 Jan 202251.9953.2951.6652.8252.82579,300
11 Jan 202252.2952.5951.1951.9051.901,438,000
10 Jan 202254.1354.3652.0052.4952.49656,200
07 Jan 202253.1355.2353.1354.3354.33576,900
06 Jan 202253.0454.0051.7553.4053.40522,500
05 Jan 202254.3154.3152.3152.4152.41472,800
04 Jan 202253.0254.3452.9653.9653.96594,200
03 Jan 202252.5153.3652.2452.3352.33602,300
31 Dec 202151.2252.3350.9252.1152.11291,700
30 Dec 202152.1153.3051.5651.6351.63287,300
29 Dec 202152.2552.8852.0752.3952.39366,900
28 Dec 202151.6452.8251.6452.3452.34363,300
27 Dec 202151.0352.3350.2052.1652.16368,900
23 Dec 202150.4851.3349.6851.1751.17508,100
22 Dec 202148.1650.0948.1649.7549.75593,300
21 Dec 202146.4648.5046.3048.3148.31589,600
20 Dec 202145.0046.0744.4245.7645.76812,100
17 Dec 202145.4247.6945.3046.6446.64886,100
16 Dec 202147.1547.3145.4945.6645.66786,700
15 Dec 202147.0447.3145.8146.9346.93984,000
14 Dec 202147.4248.6347.0347.1947.19707,800
13 Dec 202149.9850.3747.4447.8447.84719,500
10 Dec 202151.5651.7949.9450.7450.74363,200
09 Dec 202150.8151.5550.6250.8750.87249,300
08 Dec 202151.0252.0650.5851.5551.55381,800
07 Dec 202150.9852.2850.3050.5050.50555,100
06 Dec 202149.9151.3849.1650.0550.05559,900
03 Dec 202149.7849.9847.9448.7148.71471,500
02 Dec 202146.7449.8946.5449.5049.50666,400
01 Dec 202148.7049.4845.1645.3545.35788,700
30 Nov 202148.4348.7947.1947.5047.501,160,100
29 Nov 202150.1450.5548.7149.1349.13842,100
26 Nov 202149.8050.7346.9249.2249.22984,900
24 Nov 202152.0554.0051.4152.6952.69408,500
23 Nov 202153.0053.3952.2852.6552.65401,300
22 Nov 202153.6854.1852.5252.5552.55555,000
19 Nov 202154.0854.4752.3053.3153.311,003,500
18 Nov 202154.3555.7553.3855.0055.001,457,500
17 Nov 202151.8052.4451.4751.9651.96791,800
16 Nov 202151.7952.5451.4152.0152.01817,900
15 Nov 202151.5452.1650.7651.9551.95532,700
12 Nov 202151.7752.3250.9851.1551.15438,700
11 Nov 202152.3252.9951.7451.7751.77453,900
10 Nov 202151.4453.1051.3352.3652.36558,800
09 Nov 202155.7556.3351.0451.7051.701,061,400
08 Nov 202155.0055.2853.8854.1554.151,182,000
05 Nov 202153.8755.5353.8154.6854.68733,200
04 Nov 202153.2653.5552.3352.6452.64603,400
03 Nov 202151.2753.0950.9353.0353.03692,700
02 Nov 202151.8451.9950.9851.2951.29551,600
01 Nov 202150.6452.3550.5451.9151.911,020,500
29 Oct 202149.2950.5349.2150.2850.28658,900
28 Oct 202149.2450.3149.0249.4249.42598,500
27 Oct 202150.1650.3649.0449.0649.06456,700
26 Oct 202150.0050.5449.5050.3850.38565,600
25 Oct 202149.5450.1649.3349.8549.85328,600
22 Oct 202148.7949.7348.5949.3849.38517,500
21 Oct 202147.5249.4347.5249.2449.24574,100
20 Oct 202146.6647.8246.3347.5347.53600,700
19 Oct 202148.3648.5846.3746.5046.50459,900
18 Oct 202148.4848.7348.0848.1648.16313,700
15 Oct 202149.3849.6748.7148.8748.87874,100
14 Oct 202148.4448.9547.9548.3448.34979,700
13 Oct 202148.7349.1147.5447.7847.78396,100
12 Oct 202147.8549.0647.5248.7348.73441,200
11 Oct 202147.4848.1247.0947.7047.70438,000
08 Oct 202148.5148.6347.4747.4847.48663,300
07 Oct 202148.1648.8847.5448.5148.51608,000
06 Oct 202147.8348.6946.7347.6947.69651,400
05 Oct 202147.9348.7747.5748.4548.45842,900
04 Oct 202149.5549.6747.5747.8747.87753,100
01 Oct 202147.9549.7447.7549.2349.23711,700
30 Sep 202149.0649.2447.5747.5747.571,002,800
29 Sep 202149.5649.8148.8649.1849.18545,400
28 Sep 202149.9350.2548.9449.1249.121,045,600
27 Sep 202149.8150.5049.7149.9349.93623,000
24 Sep 202148.2449.7948.2449.3149.31755,600
23 Sep 202146.8249.3346.8248.4348.431,126,800
22 Sep 202145.3246.5345.1346.3846.38630,200
21 Sep 202145.5945.7544.7545.0845.08681,400
20 Sep 202144.9046.1044.3945.1845.18689,400
17 Sep 202146.7146.9145.5346.0046.001,414,900
16 Sep 202146.1446.9546.1046.4846.48652,400
15 Sep 202146.2046.6045.6646.1446.14815,600
14 Sep 202145.2146.6845.2046.5746.57638,300
13 Sep 202144.7645.3143.5945.2045.20790,800
10 Sep 202144.8145.2044.1244.3044.30612,200
09 Sep 202143.4244.6843.3544.2744.27627,300
08 Sep 202143.7743.9243.1943.5343.53522,300
07 Sep 202143.6544.0943.2143.6943.69887,900
03 Sep 202144.3044.9543.5943.8243.82753,900
02 Sep 202144.4045.0143.7144.6444.64424,000
01 Sep 202143.8844.2443.4244.1244.12374,300
31 Aug 202143.1343.8442.6243.6943.69839,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...