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 08, 2017 | $29.73 | $30.09 | $29.62 | $30.01 | 889 886 |
| Feb 07, 2017 | $29.18 | $29.80 | $29.13 | $29.58 | 839 374 |
| Feb 06, 2017 | $29.00 | $29.41 | $28.93 | $29.30 | 298 382 |
| Feb 03, 2017 | $29.35 | $29.73 | $28.68 | $29.31 | 1 896 422 |
| Feb 02, 2017 | $29.44 | $29.44 | $28.97 | $29.03 | 1 477 892 |
| Feb 01, 2017 | $29.10 | $29.79 | $29.10 | $29.26 | 1 666 354 |
| Jan 31, 2017 | $28.20 | $29.46 | $28.10 | $29.33 | 1 414 645 |
| Jan 30, 2017 | $28.51 | $28.51 | $28.12 | $28.36 | 659 987 |
| Jan 27, 2017 | $28.17 | $28.67 | $28.00 | $28.51 | 440 685 |
| Jan 26, 2017 | $28.50 | $28.50 | $28.18 | $28.23 | 1 047 513 |
| Jan 25, 2017 | $28.65 | $29.04 | $28.24 | $28.36 | 480 149 |
| Jan 24, 2017 | $26.94 | $28.71 | $26.78 | $28.65 | 853 997 |
| Jan 23, 2017 | $26.48 | $27.23 | $26.48 | $27.14 | 1 137 619 |
| Jan 20, 2017 | $25.98 | $26.74 | $25.87 | $26.60 | 1 109 974 |
| Jan 19, 2017 | $26.01 | $26.98 | $25.97 | $26.09 | 2 364 317 |
| Jan 18, 2017 | $25.12 | $25.24 | $25.02 | $25.19 | 957 222 |
| Jan 17, 2017 | $24.95 | $25.04 | $24.90 | $24.99 | 1 088 518 |
| Jan 13, 2017 | $25.29 | $25.38 | $25.03 | $25.05 | 1 617 572 |
| Jan 12, 2017 | $24.60 | $25.68 | $24.60 | $25.35 | 3 774 399 |
| Jan 11, 2017 | $25.88 | $25.95 | $25.46 | $25.49 | 2 460 218 |
| Jan 10, 2017 | $26.55 | $26.55 | $25.51 | $25.79 | 3 243 325 |
| Jan 09, 2017 | $26.34 | $26.99 | $26.02 | $26.50 | 1 735 494 |
| Jan 06, 2017 | $25.69 | $27.00 | $25.69 | $26.55 | 2 260 197 |
| Jan 05, 2017 | $25.74 | $26.00 | $24.99 | $25.58 | 6 358 663 |
| Jan 04, 2017 | $25.35 | $27.93 | $25.00 | $25.85 | 10 828 341 |
