Hilton Grand Vacations Inc. (HGV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 44.05 | 45.48 | 44.00 | 44.34 | 44.34 | 425,537 |
| Apr 25, 2024 | 44.30 | 44.69 | 43.85 | 44.41 | 44.41 | 420,500 |
| Apr 24, 2024 | 44.63 | 45.38 | 44.33 | 44.79 | 44.79 | 456,800 |
| Apr 23, 2024 | 43.80 | 44.78 | 43.68 | 44.64 | 44.64 | 479,900 |
| Apr 22, 2024 | 43.45 | 44.18 | 43.01 | 43.82 | 43.82 | 585,800 |
| Apr 19, 2024 | 42.86 | 43.69 | 42.56 | 43.21 | 43.21 | 704,400 |
| Apr 18, 2024 | 43.15 | 43.92 | 42.85 | 43.11 | 43.11 | 648,200 |
| Apr 17, 2024 | 43.63 | 43.87 | 42.70 | 43.06 | 43.06 | 521,900 |
| Apr 16, 2024 | 43.35 | 43.73 | 42.89 | 43.22 | 43.22 | 444,200 |
| Apr 15, 2024 | 44.77 | 45.12 | 43.66 | 43.70 | 43.70 | 644,900 |
| Apr 12, 2024 | 44.71 | 44.99 | 43.50 | 43.53 | 43.53 | 470,400 |
| Apr 11, 2024 | 44.98 | 45.41 | 44.54 | 45.22 | 45.22 | 545,300 |
| Apr 10, 2024 | 44.85 | 45.36 | 44.18 | 44.98 | 44.98 | 777,800 |
| Apr 09, 2024 | 46.07 | 46.40 | 45.30 | 45.51 | 45.51 | 405,700 |
| Apr 08, 2024 | 45.45 | 46.24 | 45.40 | 45.97 | 45.97 | 510,300 |
| Apr 05, 2024 | 45.15 | 45.80 | 45.04 | 45.21 | 45.21 | 488,600 |
| Apr 04, 2024 | 46.80 | 46.89 | 45.17 | 45.19 | 45.19 | 587,300 |
| Apr 03, 2024 | 45.95 | 46.65 | 45.95 | 46.21 | 46.21 | 412,800 |
| Apr 02, 2024 | 46.22 | 46.64 | 45.90 | 46.08 | 46.08 | 622,100 |
| Apr 01, 2024 | 47.37 | 47.37 | 46.69 | 46.75 | 46.75 | 605,400 |
| Mar 28, 2024 | 47.66 | 47.81 | 46.24 | 47.21 | 47.21 | 1,306,300 |
| Mar 27, 2024 | 47.78 | 47.81 | 46.96 | 47.75 | 47.75 | 914,800 |
| Mar 26, 2024 | 47.20 | 47.40 | 46.23 | 47.40 | 47.40 | 988,400 |
| Mar 25, 2024 | 46.00 | 46.44 | 45.19 | 45.79 | 45.79 | 553,700 |
| Mar 22, 2024 | 45.93 | 46.25 | 45.56 | 45.81 | 45.81 | 499,400 |
| Mar 21, 2024 | 46.43 | 46.56 | 45.66 | 45.97 | 45.97 | 521,900 |
| Mar 20, 2024 | 44.46 | 46.09 | 44.46 | 45.97 | 45.97 | 528,600 |
| Mar 19, 2024 | 44.97 | 45.39 | 44.20 | 44.76 | 44.76 | 677,100 |
| Mar 18, 2024 | 45.49 | 45.69 | 44.82 | 45.05 | 45.05 | 612,100 |
| Mar 15, 2024 | 44.44 | 45.93 | 44.44 | 45.27 | 45.27 | 1,222,900 |
| Mar 14, 2024 | 46.00 | 46.00 | 44.30 | 44.48 | 44.48 | 725,900 |
| Mar 13, 2024 | 45.26 | 46.41 | 45.18 | 46.09 | 46.09 | 656,800 |
| Mar 12, 2024 | 45.69 | 46.01 | 45.25 | 45.67 | 45.67 | 554,300 |
| Mar 11, 2024 | 44.27 | 46.21 | 44.20 | 45.87 | 45.87 | 718,900 |
| Mar 08, 2024 | 45.00 | 45.43 | 44.22 | 44.72 | 44.72 | 819,000 |
| Mar 07, 2024 | 46.16 | 46.94 | 44.89 | 44.93 | 44.93 | 624,300 |
| Mar 06, 2024 | 45.88 | 46.82 | 45.44 | 46.04 | 46.04 | 818,200 |
| Mar 05, 2024 | 44.13 | 45.05 | 43.88 | 44.32 | 44.32 | 745,200 |
| Mar 04, 2024 | 45.34 | 46.22 | 44.30 | 44.32 | 44.32 | 877,800 |
| Mar 01, 2024 | 46.82 | 46.84 | 44.87 | 45.13 | 45.13 | 1,178,300 |
| Feb 29, 2024 | 48.65 | 48.65 | 44.53 | 44.88 | 44.88 | 2,349,200 |
| Feb 28, 2024 | 48.00 | 49.02 | 47.76 | 48.64 | 48.64 | 1,232,100 |
| Feb 27, 2024 | 48.00 | 48.77 | 47.72 | 48.24 | 48.24 | 1,247,900 |
| Feb 26, 2024 | 46.88 | 47.78 | 46.61 | 47.69 | 47.69 | 699,400 |
| Feb 23, 2024 | 45.91 | 47.09 | 45.91 | 46.83 | 46.83 | 872,600 |
| Feb 22, 2024 | 44.90 | 46.22 | 44.90 | 46.21 | 46.21 | 983,500 |
| Feb 21, 2024 | 43.74 | 44.81 | 43.74 | 44.70 | 44.70 | 586,600 |
| Feb 20, 2024 | 43.87 | 44.44 | 43.76 | 43.84 | 43.84 | 619,600 |
| Feb 16, 2024 | 43.65 | 44.54 | 43.42 | 44.14 | 44.14 | 760,900 |
| Feb 15, 2024 | 43.47 | 44.50 | 43.47 | 44.25 | 44.25 | 576,600 |
| Feb 14, 2024 | 42.23 | 43.30 | 41.87 | 43.17 | 43.17 | 628,100 |
| Feb 13, 2024 | 42.92 | 42.92 | 41.35 | 41.74 | 41.74 | 1,018,000 |
| Feb 12, 2024 | 42.79 | 44.20 | 42.74 | 44.14 | 44.14 | 630,300 |
| Feb 09, 2024 | 42.20 | 42.81 | 41.71 | 42.74 | 42.74 | 674,700 |
| Feb 08, 2024 | 42.27 | 42.54 | 41.96 | 42.22 | 42.22 | 592,300 |
| Feb 07, 2024 | 42.11 | 42.56 | 41.75 | 42.06 | 42.06 | 571,000 |
| Feb 06, 2024 | 41.25 | 42.13 | 40.88 | 42.09 | 42.09 | 1,327,700 |
| Feb 05, 2024 | 41.36 | 41.47 | 40.65 | 41.26 | 41.26 | 3,279,300 |
| Feb 02, 2024 | 41.50 | 42.29 | 41.06 | 42.01 | 42.01 | 403,500 |
| Feb 01, 2024 | 41.91 | 42.27 | 41.09 | 42.11 | 42.11 | 440,100 |
| Jan 31, 2024 | 42.37 | 43.01 | 41.67 | 41.70 | 41.70 | 649,700 |
| Jan 30, 2024 | 42.82 | 43.28 | 42.63 | 42.63 | 42.63 | 490,800 |
| Jan 29, 2024 | 42.90 | 43.42 | 42.72 | 43.34 | 43.34 | 530,300 |
| Jan 26, 2024 | 43.32 | 43.77 | 42.91 | 42.92 | 42.92 | 642,600 |
| Jan 25, 2024 | 42.59 | 43.20 | 42.21 | 43.03 | 43.03 | 1,245,400 |
| Jan 24, 2024 | 42.52 | 42.55 | 41.67 | 41.88 | 41.88 | 492,200 |
| Jan 23, 2024 | 42.44 | 42.81 | 41.90 | 41.98 | 41.98 | 582,300 |
| Jan 22, 2024 | 42.15 | 42.35 | 41.88 | 42.01 | 42.01 | 936,400 |
| Jan 19, 2024 | 41.58 | 41.93 | 40.93 | 41.69 | 41.69 | 609,100 |
| Jan 18, 2024 | 41.41 | 41.90 | 40.97 | 41.49 | 41.49 | 932,200 |
| Jan 17, 2024 | 40.22 | 41.25 | 40.22 | 41.23 | 41.23 | 940,400 |
| Jan 16, 2024 | 40.07 | 41.05 | 39.60 | 41.05 | 41.05 | 889,100 |
| Jan 12, 2024 | 41.32 | 41.39 | 40.15 | 40.41 | 40.41 | 459,200 |
| Jan 11, 2024 | 41.04 | 41.17 | 40.70 | 40.79 | 40.79 | 469,900 |
| Jan 10, 2024 | 40.77 | 41.47 | 40.51 | 41.40 | 41.40 | 490,300 |
| Jan 09, 2024 | 40.51 | 41.05 | 40.42 | 40.80 | 40.80 | 448,300 |
| Jan 08, 2024 | 40.36 | 41.43 | 40.28 | 41.40 | 41.40 | 538,900 |
| Jan 05, 2024 | 39.94 | 41.24 | 39.94 | 40.46 | 40.46 | 560,000 |
| Jan 04, 2024 | 40.04 | 40.66 | 39.90 | 40.41 | 40.41 | 488,500 |
| Jan 03, 2024 | 40.91 | 41.04 | 40.01 | 40.04 | 40.04 | 808,000 |
| Jan 02, 2024 | 41.40 | 42.69 | 41.19 | 41.47 | 41.47 | 1,475,100 |
| Dec 29, 2023 | 40.54 | 40.69 | 40.01 | 40.18 | 40.18 | 631,000 |
| Dec 28, 2023 | 40.81 | 41.12 | 40.50 | 40.55 | 40.55 | 531,800 |
| Dec 27, 2023 | 41.43 | 41.56 | 40.55 | 40.92 | 40.92 | 811,100 |
| Dec 26, 2023 | 41.89 | 41.89 | 41.38 | 41.61 | 41.61 | 655,200 |
| Dec 22, 2023 | 42.01 | 42.35 | 41.58 | 41.94 | 41.94 | 379,700 |
| Dec 21, 2023 | 41.55 | 41.96 | 41.27 | 41.92 | 41.92 | 506,400 |
| Dec 20, 2023 | 41.73 | 42.00 | 40.70 | 40.84 | 40.84 | 696,800 |
| Dec 19, 2023 | 42.26 | 42.79 | 41.72 | 41.81 | 41.81 | 886,000 |
| Dec 18, 2023 | 42.00 | 42.37 | 41.27 | 41.79 | 41.79 | 838,900 |
| Dec 15, 2023 | 43.19 | 43.26 | 41.75 | 42.00 | 42.00 | 1,419,800 |
| Dec 14, 2023 | 42.26 | 43.35 | 41.50 | 43.07 | 43.07 | 928,500 |
| Dec 13, 2023 | 39.77 | 41.11 | 38.69 | 40.91 | 40.91 | 1,095,600 |
| Dec 12, 2023 | 40.38 | 40.38 | 39.59 | 39.94 | 39.94 | 776,100 |
| Dec 11, 2023 | 39.74 | 40.68 | 39.70 | 40.41 | 40.41 | 727,300 |
| Dec 08, 2023 | 38.74 | 39.86 | 38.67 | 39.74 | 39.74 | 675,000 |
| Dec 07, 2023 | 37.05 | 38.82 | 37.05 | 38.75 | 38.75 | 889,800 |
| Dec 06, 2023 | 36.71 | 37.42 | 36.47 | 36.94 | 36.94 | 1,100,400 |
| Dec 05, 2023 | 37.24 | 37.24 | 36.00 | 36.21 | 36.21 | 788,300 |
| Dec 04, 2023 | 36.51 | 37.85 | 36.51 | 37.52 | 37.52 | 1,611,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.