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 |
| Aug 30, 2023 | $44.47 | $45.13 | $44.59 | $44.69 | 529 953 |
| Aug 29, 2023 | $43.44 | $44.73 | $43.42 | $44.73 | 317 998 |
| Aug 28, 2023 | $43.05 | $43.79 | $43.05 | $43.59 | 350 616 |
| Aug 25, 2023 | $43.06 | $43.20 | $42.52 | $42.85 | 426 081 |
| Aug 24, 2023 | $42.68 | $43.35 | $42.58 | $42.96 | 421 023 |
| Aug 23, 2023 | $43.00 | $43.41 | $42.65 | $43.28 | 431 134 |
| Aug 22, 2023 | $42.94 | $43.35 | $42.64 | $43.10 | 548 894 |
| Aug 21, 2023 | $43.54 | $43.56 | $42.58 | $42.66 | 607 249 |
| Aug 18, 2023 | $42.63 | $43.45 | $42.52 | $43.36 | 452 973 |
| Aug 17, 2023 | $43.64 | $43.82 | $42.98 | $43.04 | 858 137 |
| Aug 16, 2023 | $44.35 | $44.95 | $43.64 | $43.66 | 658 548 |
| Aug 15, 2023 | $45.01 | $45.35 | $44.42 | $44.55 | 500 402 |
| Aug 14, 2023 | $45.33 | $45.47 | $44.89 | $45.29 | 668 197 |
| Aug 11, 2023 | $45.99 | $46.54 | $45.53 | $45.69 | 698 286 |
| Aug 10, 2023 | $47.22 | $47.70 | $46.26 | $46.48 | 616 119 |
| Aug 09, 2023 | $46.49 | $47.57 | $46.27 | $46.93 | 671 176 |
| Aug 08, 2023 | $44.99 | $46.45 | $44.94 | $46.38 | 749 550 |
| Aug 07, 2023 | $44.66 | $45.80 | $44.51 | $45.63 | 691 159 |
| Aug 04, 2023 | $44.67 | $45.63 | $44.33 | $44.43 | 775 567 |
| Aug 03, 2023 | $44.50 | $45.01 | $41.42 | $44.15 | 2 445 783 |
| Aug 02, 2023 | $45.93 | $46.36 | $45.66 | $45.71 | 711 069 |
| Aug 01, 2023 | $46.06 | $46.58 | $45.17 | $46.55 | 584 731 |
| Jul 31, 2023 | $46.00 | $46.53 | $45.97 | $46.50 | 658 757 |
| Jul 28, 2023 | $45.69 | $46.35 | $45.63 | $45.91 | 564 038 |
| Jul 27, 2023 | $45.82 | $46.53 | $45.21 | $45.27 | 674 476 |
