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 |
| Feb 29, 2024 | $48.65 | $48.65 | $44.53 | $44.88 | 2 069 198 |
| Feb 28, 2024 | $48.00 | $49.02 | $47.77 | $48.64 | 1 074 294 |
| Feb 27, 2024 | $48.00 | $48.77 | $47.72 | $48.24 | 937 027 |
| Feb 26, 2024 | $46.88 | $47.78 | $46.62 | $47.69 | 561 438 |
| Feb 23, 2024 | $45.91 | $47.09 | $45.91 | $46.83 | 760 201 |
| Feb 22, 2024 | $44.90 | $46.23 | $44.90 | $46.21 | 794 841 |
| Feb 21, 2024 | $43.74 | $44.81 | $43.74 | $44.70 | 537 880 |
| Feb 20, 2024 | $43.87 | $44.43 | $43.76 | $43.84 | 619 280 |
| Feb 16, 2024 | $43.65 | $44.54 | $43.42 | $44.14 | 463 036 |
| Feb 15, 2024 | $43.47 | $44.50 | $43.47 | $44.25 | 503 029 |
| Feb 14, 2024 | $42.23 | $43.29 | $41.87 | $43.17 | 466 377 |
| Feb 13, 2024 | $42.92 | $42.92 | $41.35 | $41.74 | 540 677 |
| Feb 12, 2024 | $42.79 | $44.20 | $42.79 | $44.14 | 515 110 |
| Feb 09, 2024 | $42.20 | $42.81 | $41.71 | $42.74 | 553 437 |
| Feb 08, 2024 | $42.27 | $42.54 | $41.96 | $42.22 | 592 300 |
| Feb 07, 2024 | $42.11 | $42.56 | $41.75 | $42.06 | 455 210 |
| Feb 06, 2024 | $41.25 | $42.13 | $40.88 | $42.09 | 1 117 256 |
| Feb 05, 2024 | $41.36 | $41.47 | $40.65 | $41.26 | 3 271 777 |
| Feb 02, 2024 | $41.50 | $42.28 | $41.06 | $42.01 | 328 060 |
| Feb 01, 2024 | $41.91 | $42.22 | $41.09 | $42.11 | 317 417 |
| Jan 31, 2024 | $42.37 | $43.01 | $41.67 | $41.70 | 494 066 |
| Jan 30, 2024 | $42.82 | $43.28 | $42.63 | $42.63 | 471 278 |
| Jan 29, 2024 | $42.90 | $43.42 | $42.77 | $43.34 | 409 864 |
| Jan 26, 2024 | $43.32 | $43.77 | $42.91 | $42.92 | 613 964 |
| Jan 25, 2024 | $42.59 | $43.20 | $42.21 | $43.03 | 1 058 113 |
