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 |
| Dec 15, 2023 | $43.19 | $43.26 | $41.75 | $42.00 | 747 950 |
| Dec 14, 2023 | $42.26 | $43.35 | $41.50 | $43.07 | 883 540 |
| Dec 13, 2023 | $39.77 | $41.11 | $38.69 | $40.91 | 1 078 586 |
| Dec 12, 2023 | $40.38 | $40.38 | $39.59 | $39.94 | 542 689 |
| Dec 11, 2023 | $39.74 | $40.68 | $39.70 | $40.41 | 546 866 |
| Dec 08, 2023 | $38.74 | $39.86 | $38.67 | $39.74 | 674 938 |
| Dec 07, 2023 | $37.05 | $38.82 | $37.05 | $38.75 | 798 879 |
| Dec 06, 2023 | $36.71 | $37.42 | $36.47 | $36.94 | 746 926 |
| Dec 05, 2023 | $37.24 | $37.24 | $36.04 | $36.21 | 721 652 |
| Dec 04, 2023 | $36.51 | $37.82 | $36.51 | $37.52 | 1 313 840 |
| Dec 01, 2023 | $34.27 | $36.76 | $34.22 | $36.58 | 1 110 771 |
| Nov 30, 2023 | $34.84 | $34.89 | $34.18 | $34.26 | 894 028 |
| Nov 29, 2023 | $35.07 | $35.50 | $34.74 | $34.75 | 1 216 936 |
| Nov 28, 2023 | $35.16 | $35.26 | $34.53 | $34.77 | 628 075 |
| Nov 27, 2023 | $35.26 | $35.54 | $35.16 | $35.23 | 698 506 |
| Nov 24, 2023 | $35.64 | $36.10 | $35.43 | $35.55 | 283 313 |
| Nov 22, 2023 | $35.43 | $36.02 | $35.25 | $35.76 | 452 633 |
| Nov 21, 2023 | $35.73 | $35.91 | $34.94 | $34.97 | 575 268 |
| Nov 20, 2023 | $35.84 | $36.16 | $35.65 | $36.09 | 551 964 |
| Nov 17, 2023 | $35.48 | $35.91 | $34.77 | $35.69 | 808 217 |
| Nov 16, 2023 | $36.49 | $36.49 | $35.19 | $35.32 | 771 803 |
| Nov 15, 2023 | $35.77 | $36.84 | $35.76 | $36.72 | 1 252 656 |
| Nov 14, 2023 | $34.75 | $35.82 | $34.57 | $35.82 | 1 238 058 |
| Nov 13, 2023 | $33.41 | $33.77 | $33.16 | $33.50 | 470 365 |
| Nov 10, 2023 | $33.42 | $33.71 | $33.23 | $33.63 | 455 880 |
