NYSE:HGV
Hilton Grand Vacations Inc Stock Price (Quote)
$44.34
-0.0700 (-0.158%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.56 | $47.81 | Friday, 26th Apr 2024 HGV stock ended at $44.34. This is 0.158% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $44.00 to a day high of $45.48. |
| 90 days | $40.65 | $49.02 | |
| 52 weeks | $33.14 | $49.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $44.05 | $45.48 | $44.00 | $44.34 | 425 537 |
| Apr 25, 2024 | $44.30 | $44.69 | $43.85 | $44.41 | 393 861 |
| Apr 24, 2024 | $44.63 | $45.39 | $44.33 | $44.79 | 439 002 |
| Apr 23, 2024 | $43.80 | $44.78 | $43.68 | $44.64 | 479 861 |
| Apr 22, 2024 | $43.45 | $44.18 | $43.01 | $43.82 | 538 804 |
| Apr 19, 2024 | $42.86 | $43.64 | $42.56 | $43.21 | 565 808 |
| Apr 18, 2024 | $43.15 | $43.92 | $42.85 | $43.11 | 616 959 |
| Apr 17, 2024 | $43.63 | $43.87 | $42.70 | $43.06 | 495 508 |
| Apr 16, 2024 | $43.35 | $43.73 | $42.89 | $43.22 | 425 518 |
| Apr 15, 2024 | $44.77 | $45.08 | $43.66 | $43.70 | 521 046 |
| Apr 12, 2024 | $44.71 | $45.00 | $43.50 | $43.53 | 458 541 |
| Apr 11, 2024 | $44.98 | $45.41 | $44.55 | $45.22 | 494 540 |
| Apr 10, 2024 | $44.85 | $45.36 | $44.18 | $44.98 | 760 013 |
| Apr 09, 2024 | $46.07 | $46.33 | $45.30 | $45.51 | 316 987 |
| Apr 08, 2024 | $45.45 | $46.24 | $45.40 | $45.97 | 491 189 |
| Apr 05, 2024 | $45.15 | $45.80 | $45.05 | $45.21 | 403 854 |
| Apr 04, 2024 | $46.80 | $46.83 | $45.17 | $45.19 | 556 076 |
| Apr 03, 2024 | $45.95 | $46.66 | $45.95 | $46.21 | 296 876 |
| Apr 02, 2024 | $46.22 | $46.63 | $45.90 | $46.08 | 477 106 |
| Apr 01, 2024 | $47.37 | $47.37 | $46.69 | $46.75 | 577 313 |
| Mar 28, 2024 | $47.66 | $47.81 | $46.24 | $47.21 | 1 249 215 |
| Mar 27, 2024 | $47.78 | $47.81 | $46.96 | $47.75 | 879 674 |
| Mar 26, 2024 | $47.20 | $47.40 | $46.23 | $47.40 | 958 350 |
| Mar 25, 2024 | $46.00 | $46.44 | $45.19 | $45.79 | 553 683 |
| Mar 22, 2024 | $45.93 | $46.25 | $45.56 | $45.81 | 464 245 |
