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 |
| Jan 24, 2024 | $42.52 | $42.55 | $41.67 | $41.88 | 364 361 |
| Jan 23, 2024 | $42.44 | $42.81 | $41.90 | $41.98 | 449 303 |
| Jan 22, 2024 | $42.15 | $42.35 | $41.90 | $42.01 | 672 948 |
| Jan 19, 2024 | $41.58 | $41.93 | $40.93 | $41.69 | 562 622 |
| Jan 18, 2024 | $41.41 | $41.90 | $40.97 | $41.49 | 756 887 |
| Jan 17, 2024 | $40.22 | $41.25 | $40.22 | $41.23 | 770 922 |
| Jan 16, 2024 | $40.07 | $41.05 | $39.60 | $41.05 | 615 344 |
| Jan 12, 2024 | $41.32 | $41.39 | $40.16 | $40.41 | 425 867 |
| Jan 11, 2024 | $41.04 | $41.17 | $40.70 | $40.79 | 393 180 |
| Jan 10, 2024 | $40.77 | $41.47 | $40.51 | $41.40 | 378 057 |
| Jan 09, 2024 | $40.51 | $41.03 | $40.44 | $40.80 | 448 298 |
| Jan 08, 2024 | $40.36 | $41.43 | $40.28 | $41.40 | 538 651 |
| Jan 05, 2024 | $39.94 | $41.25 | $39.94 | $40.46 | 537 388 |
| Jan 04, 2024 | $40.04 | $40.66 | $39.90 | $40.41 | 488 306 |
| Jan 03, 2024 | $40.91 | $41.04 | $40.01 | $40.04 | 653 534 |
| Jan 02, 2024 | $41.40 | $42.68 | $41.20 | $41.47 | 1 291 668 |
| Dec 29, 2023 | $40.54 | $40.69 | $40.01 | $40.18 | 466 900 |
| Dec 28, 2023 | $40.81 | $41.11 | $40.50 | $40.55 | 525 723 |
| Dec 27, 2023 | $41.43 | $41.56 | $40.55 | $40.92 | 701 496 |
| Dec 26, 2023 | $41.89 | $41.89 | $41.38 | $41.61 | 627 186 |
| Dec 22, 2023 | $42.01 | $42.25 | $41.58 | $41.94 | 379 462 |
| Dec 21, 2023 | $41.55 | $41.96 | $41.34 | $41.92 | 500 051 |
| Dec 20, 2023 | $41.73 | $42.00 | $40.71 | $40.84 | 525 869 |
| Dec 19, 2023 | $42.26 | $42.79 | $41.72 | $41.81 | 856 073 |
| Dec 18, 2023 | $42.00 | $42.37 | $41.27 | $41.79 | 594 201 |
