Hilton Grand Vacations Inc (HGV) Historical Stock Data
43.16 ↑0.04 (0.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HGV is down -0.38% a day on average. There have been 14 days where Hilton Grand Vacations Inc closed green and 16 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 45.15 | 45.21 | ↑$0.06 (0.13%) | 45.05 | 45.80 | 488.63K |
| 2024-04-04 | 46.80 | 45.19 | ↓$1.61 (-3.44%) | 45.17 | 46.89 | 587.33K |
| 2024-04-03 | 45.95 | 46.21 | ↑$0.26 (0.57%) | 45.95 | 46.66 | 412.83K |
| 2024-04-02 | 46.22 | 46.08 | ↓$0.14 (-0.30%) | 45.90 | 46.64 | 622.08K |
| 2024-04-01 | 47.37 | 46.75 | ↓$0.62 (-1.31%) | 46.69 | 47.37 | 605.43K |
| 2024-03-28 | 47.66 | 47.21 | ↓$0.45 (-0.94%) | 46.24 | 47.81 | 1.31M |
| 2024-03-27 | 47.78 | 47.75 | ↓$0.03 (-0.06%) | 46.96 | 47.81 | 0.91M |
| 2024-03-26 | 47.20 | 47.40 | ↑$0.20 (0.42%) | 46.23 | 47.40 | 0.99M |
| 2024-03-25 | 46.00 | 45.79 | ↓$0.21 (-0.46%) | 45.19 | 46.44 | 553.69K |
| 2024-03-22 | 45.93 | 45.81 | ↓$0.12 (-0.26%) | 45.56 | 46.25 | 499.35K |
Create an account or log in to view more rows.
$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.
$HGV bears haha