Hilton Grand Vacations Inc (NY: HGV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	37.48	37.78	37.28	37.67	527,657	+0.14(+0.37%)
Nov 04, 2024	37.35	37.83	37.22	37.53	545,008	+0.09(+0.24%)
Nov 01, 2024	37.17	38.09	37.15	37.44	688,807	+0.56(+1.52%)
Oct 31, 2024	38.04	38.26	36.87	36.88	692,210	-0.97(-2.56%)
Oct 30, 2024	38.02	38.77	37.80	37.85	490,166	-0.43(-1.12%)
Oct 29, 2024	37.98	38.34	37.85	38.28	558,693	-0.10(-0.26%)
Oct 28, 2024	38.51	38.93	38.17	38.38	681,951	+0.25(+0.66%)
Oct 25, 2024	37.74	38.35	37.74	38.13	515,680	+0.66(+1.76%)
Oct 24, 2024	36.87	37.56	36.57	37.47	488,622	+0.83(+2.27%)
Oct 23, 2024	37.06	37.30	36.33	36.64	718,849	-0.36(-0.97%)
Oct 22, 2024	37.67	37.75	36.88	37.00	575,600	-0.69(-1.83%)
Oct 21, 2024	38.72	38.86	37.67	37.69	556,943	-1.08(-2.79%)
Oct 18, 2024	39.12	39.17	38.58	38.77	659,331	+0.01(+0.03%)
Oct 17, 2024	38.26	38.83	37.74	38.76	1,014,814	+0.68(+1.79%)
Oct 16, 2024	36.77	38.09	36.70	38.08	953,630	+1.83(+5.05%)
Oct 15, 2024	35.60	36.54	35.60	36.25	1,054,302	+0.66(+1.85%)
Oct 14, 2024	35.59	35.71	35.25	35.59	504,046	-0.13(-0.36%)
Oct 11, 2024	35.00	35.83	35.00	35.72	528,622	+0.69(+1.97%)
Oct 10, 2024	34.98	35.62	34.88	35.03	887,222	-0.25(-0.71%)
Oct 09, 2024	35.84	36.24	35.25	35.28	583,791	-0.57(-1.59%)
Oct 08, 2024	36.21	36.39	35.76	35.85	555,746	-0.44(-1.21%)
Oct 07, 2024	36.48	36.84	36.00	36.29	839,868	-0.28(-0.77%)
Oct 04, 2024	36.29	36.76	36.20	36.57	1,079,898	+1.09(+3.07%)
Oct 03, 2024	35.25	35.53	34.46	35.48	1,302,504	-0.36(-1.00%)
Oct 02, 2024	35.48	36.08	35.29	35.84	593,806	+0.05(+0.14%)
Oct 01, 2024	36.30	36.35	35.27	35.79	1,239,361	-0.53(-1.46%)
Sep 30, 2024	37.79	37.92	35.99	36.32	1,480,669	-1.73(-4.55%)
Sep 27, 2024	38.48	38.56	37.79	38.05	976,167	+0.18(+0.48%)
Sep 26, 2024	37.61	38.09	37.34	37.87	640,509	+0.79(+2.13%)
Sep 25, 2024	38.16	38.30	36.80	37.08	899,522	-1.16(-3.03%)
Sep 24, 2024	38.04	38.29	37.64	38.24	936,900	+0.62(+1.65%)
Sep 23, 2024	37.22	37.90	37.06	37.62	841,796	+0.46(+1.24%)
Sep 20, 2024	37.24	37.24	36.59	37.16	2,036,708	-0.16(-0.43%)
Sep 19, 2024	38.04	38.27	37.15	37.32	1,124,583	+0.57(+1.55%)
Sep 18, 2024	36.50	37.09	36.15	36.75	1,245,727	-0.35(-0.94%)
Sep 17, 2024	37.11	37.33	36.58	37.10	888,226	+0.56(+1.53%)
Sep 16, 2024	37.16	37.38	36.38	36.54	481,196	-0.39(-1.06%)
Sep 13, 2024	36.26	37.26	36.26	36.93	954,460	+1.00(+2.78%)
Sep 12, 2024	35.68	36.31	35.43	35.93	1,092,377	+0.50(+1.41%)
Sep 11, 2024	34.67	35.46	33.99	35.43	812,331	+0.50(+1.43%)
Sep 10, 2024	35.39	35.71	34.02	34.93	756,158	-0.47(-1.33%)
Sep 09, 2024	36.50	36.56	35.20	35.40	1,071,579	-1.08(-2.96%)
Sep 06, 2024	37.81	38.03	36.46	36.48	621,808	-1.15(-3.06%)
Sep 05, 2024	37.72	37.72	36.91	37.63	740,400	+0.04(+0.11%)
Sep 04, 2024	37.86	38.26	37.51	37.59	636,798	-0.31(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.