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 |
| Jul 26, 2023 | $46.18 | $46.97 | $45.31 | $45.62 | 780 781 |
| Jul 25, 2023 | $46.14 | $46.71 | $45.90 | $46.49 | 789 309 |
| Jul 24, 2023 | $46.80 | $47.00 | $45.83 | $46.60 | 655 393 |
| Jul 21, 2023 | $47.51 | $47.76 | $47.00 | $47.16 | 461 440 |
| Jul 20, 2023 | $47.43 | $47.56 | $47.01 | $47.20 | 394 613 |
| Jul 19, 2023 | $47.73 | $47.82 | $47.38 | $47.48 | 712 477 |
| Jul 18, 2023 | $46.32 | $47.62 | $46.13 | $47.62 | 613 199 |
| Jul 17, 2023 | $45.81 | $46.61 | $45.75 | $46.21 | 421 720 |
| Jul 14, 2023 | $47.14 | $47.21 | $45.29 | $46.11 | 507 345 |
| Jul 13, 2023 | $47.95 | $48.06 | $47.18 | $47.19 | 575 868 |
| Jul 12, 2023 | $48.00 | $48.83 | $47.42 | $47.43 | 852 330 |
| Jul 11, 2023 | $46.50 | $47.31 | $46.51 | $47.24 | 827 595 |
| Jul 10, 2023 | $45.74 | $46.47 | $45.93 | $46.42 | 687 008 |
| Jul 07, 2023 | $44.72 | $46.10 | $44.64 | $45.81 | 825 297 |
| Jul 06, 2023 | $44.40 | $44.68 | $43.47 | $44.48 | 709 816 |
| Jul 05, 2023 | $45.63 | $45.66 | $44.54 | $44.96 | 520 710 |
| Jul 03, 2023 | $45.24 | $46.19 | $45.25 | $46.01 | 262 506 |
| Jun 30, 2023 | $45.88 | $45.95 | $45.41 | $45.44 | 574 041 |
| Jun 29, 2023 | $44.59 | $45.50 | $44.49 | $45.43 | 560 989 |
| Jun 28, 2023 | $44.90 | $45.11 | $44.51 | $44.70 | 524 308 |
| Jun 27, 2023 | $43.82 | $45.24 | $43.51 | $44.94 | 524 966 |
| Jun 26, 2023 | $44.14 | $44.84 | $43.63 | $43.69 | 918 687 |
| Jun 23, 2023 | $44.41 | $44.93 | $44.20 | $44.48 | 517 879 |
| Jun 22, 2023 | $45.44 | $45.53 | $44.90 | $45.23 | 370 174 |
| Jun 21, 2023 | $45.12 | $45.99 | $44.87 | $45.54 | 398 582 |
