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 |
| 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 |
| Mar 21, 2024 | $46.43 | $46.56 | $45.66 | $45.97 | 521 695 |
| Mar 20, 2024 | $44.46 | $46.09 | $44.46 | $45.97 | 505 661 |
| Mar 19, 2024 | $44.97 | $45.39 | $44.21 | $44.76 | 677 142 |
| Mar 18, 2024 | $45.49 | $45.69 | $44.82 | $45.05 | 461 685 |
| Mar 15, 2024 | $44.44 | $45.93 | $44.44 | $45.27 | 1 043 598 |
| Mar 14, 2024 | $46.00 | $46.00 | $44.30 | $44.48 | 675 798 |
| Mar 13, 2024 | $45.26 | $46.41 | $45.18 | $46.09 | 634 560 |
| Mar 12, 2024 | $45.69 | $46.01 | $45.25 | $45.67 | 554 312 |
| Mar 11, 2024 | $44.27 | $46.20 | $44.27 | $45.87 | 578 747 |
| Mar 08, 2024 | $45.00 | $45.43 | $44.22 | $44.72 | 660 646 |
| Mar 07, 2024 | $46.16 | $46.94 | $44.90 | $44.93 | 490 406 |
| Mar 06, 2024 | $45.88 | $46.82 | $45.44 | $46.04 | 705 123 |
| Mar 05, 2024 | $44.13 | $45.05 | $43.88 | $44.32 | 551 827 |
| Mar 04, 2024 | $45.34 | $46.22 | $44.30 | $44.32 | 875 199 |
| Mar 01, 2024 | $46.82 | $46.84 | $44.87 | $45.13 | 1 145 295 |
