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 |
| Mar 16, 2017 | $28.89 | $29.07 | $28.68 | $28.89 | 536 359 |
| Mar 15, 2017 | $28.97 | $29.04 | $28.81 | $28.89 | 320 610 |
| Mar 14, 2017 | $29.11 | $29.11 | $28.72 | $29.02 | 317 963 |
| Mar 13, 2017 | $28.83 | $29.13 | $28.65 | $29.07 | 387 066 |
| Mar 10, 2017 | $28.30 | $28.92 | $28.30 | $28.86 | 311 620 |
| Mar 09, 2017 | $28.09 | $28.68 | $28.02 | $28.30 | 419 165 |
| Mar 08, 2017 | $28.88 | $28.88 | $27.92 | $28.11 | 912 149 |
| Mar 07, 2017 | $29.65 | $29.68 | $28.66 | $28.79 | 395 982 |
| Mar 06, 2017 | $29.87 | $30.34 | $29.67 | $29.69 | 351 070 |
| Mar 03, 2017 | $30.42 | $30.45 | $29.97 | $30.07 | 523 290 |
| Mar 02, 2017 | $30.96 | $30.96 | $29.69 | $30.35 | 729 562 |
| Mar 01, 2017 | $30.09 | $31.39 | $30.09 | $30.91 | 696 331 |
| Feb 28, 2017 | $30.02 | $30.21 | $29.86 | $29.94 | 650 033 |
| Feb 27, 2017 | $29.93 | $30.29 | $29.92 | $30.10 | 609 506 |
| Feb 24, 2017 | $29.90 | $30.39 | $29.78 | $30.01 | 474 280 |
| Feb 23, 2017 | $29.69 | $30.33 | $29.60 | $30.00 | 594 326 |
| Feb 22, 2017 | $29.75 | $29.88 | $29.22 | $29.71 | 244 880 |
| Feb 21, 2017 | $29.70 | $30.01 | $29.49 | $29.86 | 230 554 |
| Feb 17, 2017 | $29.48 | $29.54 | $28.91 | $29.48 | 538 161 |
| Feb 16, 2017 | $29.98 | $30.03 | $29.31 | $29.43 | 565 925 |
| Feb 15, 2017 | $29.94 | $30.32 | $29.52 | $30.01 | 1 826 522 |
| Feb 14, 2017 | $30.29 | $30.35 | $29.51 | $29.62 | 998 864 |
| Feb 13, 2017 | $30.46 | $30.64 | $29.83 | $30.30 | 473 103 |
| Feb 10, 2017 | $30.73 | $30.76 | $30.17 | $30.35 | 247 624 |
| Feb 09, 2017 | $30.01 | $30.70 | $29.99 | $30.60 | 706 052 |
