Hilton Grand Vacations Inc (HGV) Historical Stock Data
42.00 ↓0.69 (-1.62%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HGV is down -0.35% a day on average. There have been 15 days where Hilton Grand Vacations Inc closed green and 15 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 42.72 | 42.00 | ↓$0.72 (-1.69%) | 41.96 | 43.09 | 657.67K |
| 2024-05-16 | 43.28 | 42.69 | ↓$0.59 (-1.36%) | 42.43 | 43.61 | 689.01K |
| 2024-05-15 | 42.60 | 43.10 | ↑$0.50 (1.17%) | 41.79 | 43.12 | 819.84K |
| 2024-05-14 | 42.38 | 42.40 | ↑$0.02 (0.05%) | 41.99 | 43.29 | 710.88K |
| 2024-05-13 | 42.37 | 41.86 | ↓$0.51 (-1.20%) | 41.61 | 42.86 | 0.95M |
| 2024-05-10 | 42.94 | 42.12 | ↓$0.82 (-1.91%) | 40.75 | 43.37 | 1.04M |
| 2024-05-09 | 43.43 | 43.16 | ↓$0.27 (-0.62%) | 42.94 | 45.00 | 0.98M |
| 2024-05-08 | 43.57 | 43.40 | ↓$0.17 (-0.39%) | 43.19 | 43.98 | 578.05K |
| 2024-05-07 | 43.90 | 44.05 | ↑$0.15 (0.34%) | 43.85 | 44.80 | 762.82K |
| 2024-05-06 | 43.56 | 43.95 | ↑$0.39 (0.90%) | 43.44 | 44.12 | 521.94K |
| 2024-05-03 | 43.85 | 43.16 | ↓$0.69 (-1.57%) | 42.92 | 44.47 | 415.50K |
| 2024-05-02 | 42.37 | 43.12 | ↑$0.75 (1.77%) | 41.92 | 43.16 | 483.23K |
| 2024-05-01 | 41.39 | 41.72 | ↑$0.33 (0.80%) | 41.18 | 42.44 | 728.98K |
| 2024-04-30 | 43.03 | 41.64 | ↓$1.39 (-3.23%) | 41.54 | 43.14 | 0.91M |
| 2024-04-29 | 44.55 | 43.50 | ↓$1.05 (-2.36%) | 43.47 | 44.81 | 515.80K |
| 2024-04-26 | 44.05 | 44.34 | ↑$0.29 (0.66%) | 44.00 | 45.48 | 442.65K |
| 2024-04-25 | 44.30 | 44.41 | ↑$0.11 (0.25%) | 43.85 | 44.69 | 420.51K |
| 2024-04-24 | 44.63 | 44.79 | ↑$0.16 (0.36%) | 44.33 | 45.39 | 456.82K |
| 2024-04-23 | 43.80 | 44.64 | ↑$0.84 (1.92%) | 43.68 | 44.78 | 479.86K |
| 2024-04-22 | 43.45 | 43.82 | ↑$0.37 (0.85%) | 43.01 | 44.18 | 585.79K |
| 2024-04-19 | 42.86 | 43.21 | ↑$0.35 (0.82%) | 42.56 | 43.69 | 704.44K |
| 2024-04-18 | 43.15 | 43.11 | ↓$0.04 (-0.09%) | 42.85 | 43.92 | 648.21K |
| 2024-04-17 | 43.63 | 43.06 | ↓$0.57 (-1.31%) | 42.70 | 43.87 | 521.91K |
| 2024-04-16 | 43.35 | 43.22 | ↓$0.13 (-0.30%) | 42.89 | 43.73 | 444.19K |
| 2024-04-15 | 44.77 | 43.70 | ↓$1.07 (-2.39%) | 43.66 | 45.12 | 644.91K |
| 2024-04-12 | 44.71 | 43.53 | ↓$1.18 (-2.64%) | 43.50 | 45.00 | 470.39K |
| 2024-04-11 | 44.98 | 45.22 | ↑$0.24 (0.53%) | 44.55 | 45.41 | 545.28K |
| 2024-04-10 | 44.85 | 44.98 | ↑$0.13 (0.29%) | 44.18 | 45.36 | 777.81K |
| 2024-04-09 | 46.07 | 45.51 | ↓$0.56 (-1.22%) | 45.30 | 46.40 | 405.66K |
| 2024-04-08 | 45.45 | 45.97 | ↑$0.52 (1.14%) | 45.40 | 46.24 | 510.35K |
Create an account or log in to view more rows.
$HGV come back next earning
$HGV wow you bulls are losers
$HGV we need more volume
$HGV BULLS ALPHA
BEARS BETA
$HGV added more calls on that drop
$HGV I like it
$HGV buy the fear
$HGV just hold no panic
$HGV has just been halted from trading.
$HGV hello
please hold.