NYSE:HGV
Hilton Grand Vacations Inc Stock Price (Quote)
$42.12
-1.04 (-2.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.75 | $45.48 | Friday, 10th May 2024 HGV stock ended at $42.12. This is 2.41% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.43% from a day low at $40.75 to a day high of $43.37. |
| 90 days | $40.75 | $49.02 | |
| 52 weeks | $33.14 | $49.02 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $45.63 | $45.63 | $44.89 | $45.24 | 593 438 |
| Jun 16, 2023 | $46.79 | $46.79 | $45.42 | $45.64 | 1 054 851 |
| Jun 15, 2023 | $45.90 | $46.57 | $45.53 | $46.43 | 615 650 |
| Jun 14, 2023 | $47.30 | $47.55 | $46.07 | $46.35 | 441 411 |
| Jun 13, 2023 | $47.29 | $47.80 | $47.02 | $47.28 | 437 691 |
| Jun 12, 2023 | $46.48 | $47.36 | $46.21 | $47.11 | 520 482 |
| Jun 09, 2023 | $47.04 | $47.28 | $45.81 | $46.00 | 445 033 |
| Jun 08, 2023 | $46.90 | $47.15 | $45.99 | $47.05 | 763 960 |
| Jun 07, 2023 | $47.01 | $48.01 | $46.69 | $46.91 | 884 315 |
| Jun 06, 2023 | $46.00 | $47.50 | $45.83 | $46.97 | 679 258 |
| Jun 05, 2023 | $46.06 | $46.60 | $45.66 | $45.97 | 760 928 |
| Jun 02, 2023 | $44.96 | $46.68 | $44.78 | $46.63 | 919 234 |
| Jun 01, 2023 | $42.95 | $44.32 | $42.79 | $44.07 | 563 275 |
| May 31, 2023 | $43.97 | $44.20 | $42.16 | $42.75 | 1 097 503 |
| May 30, 2023 | $45.03 | $45.55 | $44.05 | $44.15 | 341 143 |
| May 26, 2023 | $45.18 | $45.69 | $45.02 | $45.11 | 338 848 |
| May 25, 2023 | $44.86 | $45.42 | $44.51 | $45.15 | 517 295 |
| May 24, 2023 | $44.11 | $44.64 | $43.53 | $44.59 | 449 262 |
| May 23, 2023 | $45.04 | $45.30 | $44.26 | $44.71 | 839 006 |
| May 22, 2023 | $45.00 | $45.58 | $44.80 | $45.31 | 647 940 |
| May 19, 2023 | $45.70 | $45.88 | $44.63 | $44.89 | 685 037 |
| May 18, 2023 | $43.84 | $45.45 | $43.69 | $45.31 | 635 479 |
| May 17, 2023 | $42.72 | $44.74 | $42.50 | $44.13 | 1 035 294 |
| May 16, 2023 | $41.77 | $42.79 | $41.77 | $42.41 | 507 948 |
| May 15, 2023 | $40.95 | $41.68 | $40.87 | $41.52 | 489 870 |
