Hilton Grand Vacations In... (HGV)
37.77
-0.61 (-1.59%)
At close: Mar 27, 2025, 10:07 AM
HGV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 38.98 | 39.55 | 38.10 | 38.38 | -0.46 | -1.18% | 791,886 |
| Mar 25, 2025 | 39.22 | 39.79 | 38.69 | 38.84 | -0.25 | -0.64% | 1,046,400 |
| Mar 24, 2025 | 38.18 | 39.22 | 37.93 | 39.09 | 1.46 | 3.88% | 788,800 |
| Mar 21, 2025 | 37.04 | 37.72 | 36.47 | 37.63 | -0.10 | -0.27% | 1,277,444 |
| Mar 20, 2025 | 37.53 | 38.39 | 37.51 | 37.73 | -0.42 | -1.10% | 808,700 |
| Mar 19, 2025 | 36.29 | 38.54 | 36.27 | 38.15 | 1.92 | 5.30% | 864,033 |
| Mar 18, 2025 | 36.70 | 37.09 | 36.17 | 36.23 | -0.57 | -1.55% | 1,220,942 |
| Mar 17, 2025 | 34.92 | 37.13 | 34.90 | 36.80 | 1.88 | 5.38% | 1,181,548 |
| Mar 14, 2025 | 34.13 | 35.03 | 34.02 | 34.92 | 1.22 | 3.62% | 1,347,100 |
| Mar 13, 2025 | 35.44 | 35.72 | 33.45 | 33.70 | -1.89 | -5.31% | 1,843,900 |
| Mar 12, 2025 | 36.12 | 36.22 | 34.72 | 35.59 | -0.32 | -0.89% | 1,245,400 |
| Mar 11, 2025 | 37.60 | 37.78 | 35.42 | 35.91 | -1.62 | -4.32% | 2,348,638 |
| Mar 10, 2025 | 40.06 | 40.24 | 37.50 | 37.53 | -2.95 | -7.29% | 2,029,900 |
| Mar 7, 2025 | 40.58 | 41.95 | 40.28 | 40.48 | 0.00 | 0.00% | 2,065,763 |
| Mar 6, 2025 | 41.30 | 41.65 | 40.03 | 40.48 | -1.28 | -3.07% | 1,316,400 |
| Mar 5, 2025 | 41.27 | 41.84 | 40.78 | 41.76 | 0.76 | 1.85% | 819,000 |
| Mar 4, 2025 | 41.79 | 41.79 | 39.73 | 41.00 | -1.47 | -3.46% | 1,111,828 |
| Mar 3, 2025 | 43.16 | 43.64 | 42.01 | 42.47 | -0.43 | -1.00% | 1,214,300 |
| Feb 28, 2025 | 42.90 | 43.02 | 41.68 | 42.90 | 0.40 | 0.94% | 934,300 |
| Feb 27, 2025 | 43.83 | 44.88 | 42.30 | 42.50 | 1.99 | 4.91% | 1,778,100 |
| Feb 26, 2025 | 40.82 | 41.37 | 40.25 | 40.51 | 0.04 | 0.10% | 782,905 |
| Feb 25, 2025 | 41.39 | 41.52 | 40.01 | 40.47 | -0.70 | -1.70% | 981,633 |
| Feb 24, 2025 | 41.33 | 41.55 | 40.79 | 41.17 | 0.16 | 0.39% | 799,816 |
| Feb 21, 2025 | 42.31 | 42.62 | 40.95 | 41.01 | -0.98 | -2.33% | 899,300 |
| Feb 20, 2025 | 42.83 | 42.92 | 41.55 | 41.99 | -0.91 | -2.12% | 889,500 |
| Feb 19, 2025 | 42.64 | 43.40 | 42.06 | 42.90 | -0.29 | -0.67% | 736,000 |
| Feb 18, 2025 | 42.67 | 43.59 | 42.41 | 43.19 | 0.47 | 1.10% | 1,036,642 |
| Feb 14, 2025 | 42.98 | 43.03 | 42.46 | 42.72 | 0.42 | 0.99% | 527,500 |
| Feb 13, 2025 | 42.63 | 42.63 | 41.42 | 42.30 | 0.13 | 0.31% | 615,900 |
| Feb 12, 2025 | 40.70 | 42.29 | 40.70 | 42.17 | 0.73 | 1.76% | 579,000 |
| Feb 11, 2025 | 40.67 | 41.62 | 40.61 | 41.44 | 0.14 | 0.34% | 830,400 |
| Feb 10, 2025 | 41.96 | 42.00 | 41.10 | 41.30 | -0.38 | -0.91% | 835,102 |
| Feb 7, 2025 | 42.70 | 42.70 | 41.54 | 41.68 | -0.91 | -2.14% | 646,400 |
| Feb 6, 2025 | 41.35 | 42.87 | 41.25 | 42.59 | 1.41 | 3.42% | 484,200 |
| Feb 5, 2025 | 41.11 | 41.85 | 40.71 | 41.18 | 0.33 | 0.81% | 530,000 |
| Feb 4, 2025 | 40.84 | 41.18 | 40.63 | 40.85 | 0.11 | 0.27% | 503,317 |
| Feb 3, 2025 | 40.03 | 41.12 | 39.47 | 40.74 | -0.46 | -1.12% | 746,900 |
| Jan 31, 2025 | 42.05 | 42.53 | 41.00 | 41.20 | -1.06 | -2.51% | 603,200 |
| Jan 30, 2025 | 42.00 | 42.58 | 41.75 | 42.26 | 0.81 | 1.95% | 356,400 |
| Jan 29, 2025 | 42.01 | 42.31 | 41.25 | 41.45 | -0.62 | -1.47% | 404,436 |
| Jan 28, 2025 | 41.80 | 42.50 | 41.60 | 42.07 | 0.09 | 0.21% | 464,622 |
| Jan 27, 2025 | 41.14 | 42.61 | 40.99 | 41.98 | 0.75 | 1.82% | 575,244 |
| Jan 24, 2025 | 41.22 | 41.56 | 40.96 | 41.23 | -0.27 | -0.65% | 531,500 |
| Jan 23, 2025 | 40.57 | 41.55 | 40.49 | 41.50 | 0.64 | 1.57% | 438,308 |
| Jan 22, 2025 | 41.39 | 41.40 | 40.71 | 40.86 | -0.62 | -1.49% | 440,200 |
| Jan 21, 2025 | 40.70 | 41.58 | 40.42 | 41.48 | 1.07 | 2.65% | 733,900 |
| Jan 17, 2025 | 39.81 | 40.71 | 39.65 | 40.41 | 1.17 | 2.98% | 1,437,316 |
| Jan 16, 2025 | 39.47 | 39.79 | 39.17 | 39.24 | -0.18 | -0.46% | 582,700 |
| Jan 15, 2025 | 40.35 | 40.35 | 39.33 | 39.42 | 0.34 | 0.87% | 681,700 |
| Jan 14, 2025 | 38.39 | 39.37 | 38.39 | 39.08 | 0.93 | 2.44% | 839,732 |