Hilton Grand Vacations Inc (NY: HGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	42.72	43.09	41.96	42.00	657,665	-0.69(-1.62%)
May 16, 2024	43.28	43.60	42.43	42.69	689,006	-0.41(-0.95%)
May 15, 2024	42.60	43.12	41.79	43.10	819,841	+0.70(+1.65%)
May 14, 2024	42.38	43.29	41.99	42.40	710,881	+0.54(+1.29%)
May 13, 2024	42.37	42.86	41.61	41.86	945,557	-0.26(-0.62%)
May 10, 2024	42.94	43.37	40.75	42.12	1,039,349	-1.04(-2.41%)
May 09, 2024	43.43	45.00	42.94	43.16	975,092	-0.24(-0.55%)
May 08, 2024	43.57	43.98	43.19	43.40	578,048	-0.65(-1.48%)
May 07, 2024	43.90	44.80	43.84	44.05	762,820	+0.10(+0.23%)
May 06, 2024	43.56	44.12	43.44	43.95	521,936	+0.79(+1.83%)
May 03, 2024	43.85	44.47	42.92	43.16	415,499	+0.04(+0.09%)
May 02, 2024	42.37	43.16	41.92	43.12	483,227	+1.40(+3.36%)
May 01, 2024	41.39	42.44	41.18	41.72	728,982	+0.08(+0.19%)
Apr 30, 2024	43.03	43.14	41.53	41.64	905,720	-1.86(-4.28%)
Apr 29, 2024	44.55	44.81	43.47	43.50	515,796	-0.84(-1.89%)
Apr 26, 2024	44.05	45.48	44.00	44.34	442,651	-0.07(-0.16%)
Apr 25, 2024	44.30	44.69	43.85	44.41	420,511	-0.38(-0.85%)
Apr 24, 2024	44.63	45.38	44.33	44.79	456,821	+0.15(+0.34%)
Apr 23, 2024	43.80	44.78	43.68	44.64	479,864	+0.82(+1.87%)
Apr 22, 2024	43.45	44.18	43.01	43.82	585,790	+0.61(+1.41%)
Apr 19, 2024	42.86	43.69	42.56	43.21	704,436	+0.10(+0.23%)
Apr 18, 2024	43.15	43.92	42.85	43.11	648,214	+0.05(+0.12%)
Apr 17, 2024	43.63	43.87	42.70	43.06	521,913	-0.16(-0.37%)
Apr 16, 2024	43.35	43.73	42.89	43.22	444,192	-0.48(-1.10%)
Apr 15, 2024	44.77	45.12	43.66	43.70	644,906	+0.17(+0.39%)
Apr 12, 2024	44.71	44.99	43.50	43.53	470,389	-1.69(-3.74%)
Apr 11, 2024	44.98	45.41	44.55	45.22	545,275	+0.24(+0.53%)
Apr 10, 2024	44.85	45.36	44.18	44.98	777,811	-0.53(-1.16%)
Apr 09, 2024	46.07	46.40	45.30	45.51	405,656	-0.46(-1.00%)
Apr 08, 2024	45.45	46.24	45.40	45.97	510,349	+0.76(+1.68%)
Apr 05, 2024	45.15	45.80	45.05	45.21	488,633	+0.02(+0.04%)
Apr 04, 2024	46.80	46.89	45.16	45.19	587,332	-1.02(-2.21%)
Apr 03, 2024	45.95	46.66	45.95	46.21	412,828	+0.13(+0.28%)
Apr 02, 2024	46.22	46.64	45.90	46.08	622,077	-0.67(-1.43%)
Apr 01, 2024	47.37	47.37	46.69	46.75	605,434	-0.46(-0.97%)
Mar 28, 2024	47.66	47.00	46.91	47.21	1,306,271	-0.54(-1.13%)
Mar 27, 2024	47.78	47.81	47.31	47.75	914,843	+0.35(+0.74%)
Mar 26, 2024	47.20	47.40	46.23	47.40	988,445	+1.61(+3.52%)
Mar 25, 2024	46.00	46.44	45.19	45.79	553,686	-0.02(-0.04%)
Mar 22, 2024	45.93	46.25	45.56	45.81	499,350	-0.16(-0.35%)
Mar 21, 2024	46.43	46.56	45.66	45.97	522,177	+0.00(+0.00%)
Mar 20, 2024	44.46	46.09	44.46	45.97	528,589	+1.21(+2.70%)
Mar 19, 2024	44.97	45.39	44.20	44.76	677,144	-0.29(-0.64%)
Mar 18, 2024	45.49	45.69	44.82	45.05	612,085	-0.22(-0.49%)
Mar 15, 2024	44.44	45.93	44.44	45.27	1,222,880	+0.79(+1.78%)
Mar 14, 2024	46.00	46.00	44.30	44.48	725,890	-1.61(-3.49%)
Mar 13, 2024	45.26	46.41	45.18	46.09	656,821	+0.42(+0.92%)
Mar 12, 2024	45.69	46.01	45.25	45.67	554,313	-0.20(-0.44%)
Mar 11, 2024	44.27	46.21	44.20	45.87	718,947	+1.15(+2.57%)
Mar 08, 2024	45.00	45.43	44.22	44.72	819,022	-0.21(-0.47%)
Mar 07, 2024	46.16	46.94	44.89	44.93	624,284	-1.11(-2.41%)
Mar 06, 2024	45.88	46.82	45.44	46.04	818,200	+1.72(+3.88%)
Mar 05, 2024	44.13	45.05	43.88	44.32	745,220	+0.00(+0.00%)
Mar 04, 2024	45.34	46.22	44.30	44.32	877,789	-0.81(-1.79%)
Mar 01, 2024	46.82	46.84	44.87	45.13	1,178,279	+0.25(+0.56%)
Feb 29, 2024	48.65	48.65	44.53	44.88	2,349,214	-3.76(-7.73%)
Feb 28, 2024	48.00	49.02	47.77	48.64	1,230,510	+0.40(+0.83%)
Feb 27, 2024	48.00	48.77	47.72	48.24	1,247,906	+0.55(+1.15%)
Feb 26, 2024	46.88	47.78	46.61	47.69	699,291	+0.86(+1.84%)
Feb 23, 2024	45.91	47.09	45.91	46.83	872,627	+0.62(+1.34%)
Feb 22, 2024	44.90	46.23	44.90	46.21	983,499	+1.51(+3.38%)
Feb 21, 2024	43.74	44.81	43.74	44.70	586,632	+0.86(+1.96%)
Feb 20, 2024	43.87	44.44	43.76	43.84	619,588	-0.30(-0.68%)
Feb 16, 2024	43.65	44.54	43.42	44.14	760,946	-0.11(-0.25%)
Feb 15, 2024	43.47	44.50	43.47	44.25	576,866	+1.08(+2.50%)
Feb 14, 2024	42.23	43.30	41.87	43.17	628,130	+1.43(+3.43%)
Feb 13, 2024	42.92	42.92	41.35	41.74	1,017,982	-2.40(-5.44%)
Feb 12, 2024	42.79	44.20	42.74	44.14	630,257	+1.40(+3.28%)
Feb 09, 2024	42.20	42.81	41.71	42.74	674,679	+0.52(+1.23%)
Feb 08, 2024	42.27	42.55	41.95	42.22	592,300	+0.16(+0.38%)
Feb 07, 2024	42.11	42.56	41.75	42.06	570,976	-0.03(-0.07%)
Feb 06, 2024	41.25	42.13	40.88	42.09	1,327,657	+0.83(+2.01%)
Feb 05, 2024	41.36	41.47	40.65	41.26	3,279,280	-0.75(-1.79%)
Feb 02, 2024	41.50	42.29	41.05	42.01	403,519	-0.10(-0.24%)
Feb 01, 2024	41.91	42.27	41.09	42.11	440,145	+0.41(+0.98%)
Jan 31, 2024	42.37	43.01	41.67	41.70	649,714	-0.93(-2.18%)
Jan 30, 2024	42.82	43.28	42.63	42.63	490,821	-0.71(-1.64%)
Jan 29, 2024	42.90	43.42	42.72	43.34	530,298	+0.42(+0.98%)
Jan 26, 2024	43.32	43.77	42.91	42.92	642,577	-0.11(-0.26%)
Jan 25, 2024	42.59	43.20	42.21	43.03	1,245,367	+1.15(+2.75%)
Jan 24, 2024	42.52	42.55	41.67	41.88	492,210	-0.10(-0.24%)
Jan 23, 2024	42.44	42.80	41.90	41.98	582,821	-0.03(-0.07%)
Jan 22, 2024	42.15	42.35	41.88	42.01	936,425	+0.32(+0.77%)
Jan 19, 2024	41.58	41.93	40.93	41.69	609,061	+0.20(+0.48%)
Jan 18, 2024	41.41	41.90	40.97	41.49	932,234	+0.26(+0.63%)
Jan 17, 2024	40.22	41.25	40.22	41.23	940,447	+0.18(+0.44%)
Jan 16, 2024	40.07	41.05	39.60	41.05	889,057	+0.64(+1.58%)
Jan 12, 2024	41.32	41.39	40.16	40.41	459,243	-0.38(-0.93%)
Jan 11, 2024	41.04	41.17	40.70	40.79	469,937	-0.61(-1.47%)
Jan 10, 2024	40.77	41.47	40.51	41.40	490,316	+0.60(+1.47%)
Jan 09, 2024	40.51	41.05	40.42	40.80	448,348	-0.60(-1.45%)
Jan 08, 2024	40.36	41.43	40.28	41.40	538,884	+0.94(+2.32%)
Jan 05, 2024	39.94	41.24	39.94	40.46	559,991	+0.05(+0.12%)
Jan 04, 2024	40.04	40.66	39.90	40.41	488,482	+0.37(+0.92%)
Jan 03, 2024	40.91	41.04	40.01	40.04	808,002	-1.43(-3.45%)