Hilton Grand Vacations Inc (HGV) Historical Stock Data
42.18 ↑0.74 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HGV is up 0.26% a day on average. There have been 18 days where Hilton Grand Vacations Inc closed green and 12 days where HGV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 41.51 | 42.18 | ↑$0.67 (1.61%) | 41.51 | 42.29 | 591.62K |
| 2024-11-21 | 40.93 | 41.44 | ↑$0.51 (1.25%) | 40.48 | 41.74 | 753.07K |
| 2024-11-20 | 40.66 | 40.78 | ↑$0.12 (0.30%) | 40.12 | 41.00 | 746.29K |
| 2024-11-19 | 40.85 | 40.81 | ↓$0.04 (-0.10%) | 39.93 | 41.06 | 809.31K |
| 2024-11-18 | 41.90 | 41.44 | ↓$0.46 (-1.10%) | 41.40 | 42.23 | 645.26K |
| 2024-11-15 | 42.99 | 41.85 | ↓$1.14 (-2.65%) | 41.70 | 42.99 | 0.96M |
| 2024-11-14 | 43.75 | 42.85 | ↓$0.90 (-2.06%) | 42.44 | 44.09 | 735.50K |
| 2024-11-13 | 43.36 | 43.72 | ↑$0.36 (0.83%) | 43.11 | 43.80 | 706.97K |
| 2024-11-12 | 42.06 | 43.19 | ↑$1.13 (2.69%) | 42.06 | 43.23 | 837.78K |
| 2024-11-11 | 42.73 | 42.42 | ↓$0.31 (-0.73%) | 42.01 | 42.98 | 1.08M |
| 2024-11-08 | 41.68 | 42.57 | ↑$0.89 (2.14%) | 41.11 | 42.67 | 872.91K |
| 2024-11-07 | 40.00 | 41.59 | ↑$1.59 (3.98%) | 39.08 | 43.39 | 1.71M |
| 2024-11-06 | 40.09 | 40.18 | ↑$0.09 (0.22%) | 39.13 | 40.94 | 1.72M |
| 2024-11-05 | 37.48 | 37.67 | ↑$0.19 (0.51%) | 37.29 | 37.78 | 527.66K |
| 2024-11-04 | 37.35 | 37.53 | ↑$0.18 (0.48%) | 37.22 | 37.83 | 545.01K |
| 2024-11-01 | 37.17 | 37.44 | ↑$0.27 (0.73%) | 37.15 | 38.10 | 688.81K |
| 2024-10-31 | 38.04 | 36.88 | ↓$1.16 (-3.05%) | 36.87 | 38.26 | 692.21K |
| 2024-10-30 | 38.02 | 37.85 | ↓$0.17 (-0.45%) | 37.80 | 38.77 | 490.17K |
| 2024-10-29 | 37.98 | 38.28 | ↑$0.30 (0.79%) | 37.85 | 38.34 | 558.69K |
| 2024-10-28 | 38.51 | 38.38 | ↓$0.13 (-0.34%) | 38.17 | 38.93 | 681.95K |
| 2024-10-25 | 37.74 | 38.13 | ↑$0.39 (1.03%) | 37.74 | 38.35 | 515.67K |
| 2024-10-24 | 36.87 | 37.47 | ↑$0.60 (1.63%) | 36.57 | 37.57 | 488.62K |
| 2024-10-23 | 37.06 | 36.64 | ↓$0.42 (-1.13%) | 36.33 | 37.30 | 718.85K |
| 2024-10-22 | 37.67 | 37.00 | ↓$0.67 (-1.78%) | 36.89 | 37.75 | 575.60K |
| 2024-10-21 | 38.72 | 37.69 | ↓$1.03 (-2.66%) | 37.67 | 38.86 | 556.94K |
| 2024-10-18 | 39.12 | 38.77 | ↓$0.35 (-0.89%) | 38.58 | 39.17 | 659.33K |
| 2024-10-17 | 38.26 | 38.76 | ↑$0.50 (1.31%) | 37.75 | 38.83 | 1.01M |
| 2024-10-16 | 36.77 | 38.08 | ↑$1.31 (3.56%) | 36.70 | 38.09 | 0.95M |
| 2024-10-15 | 35.60 | 36.25 | ↑$0.65 (1.83%) | 35.60 | 36.54 | 1.05M |
| 2024-10-14 | 35.59 | 35.59 | ↑$0.00 (0.00%) | 35.25 | 35.71 | 504.05K |
Create an account or log in to view more rows.
$HGV oversold
$HGV here to raid
$HGV How can this stock move so little? Damn
$HGV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HGV peak frustration
$HGV we need to get moving
$HGV come back next earning
$HGV wow you bulls are losers
$HGV we need more volume
$HGV BULLS ALPHA
BEARS BETA