HGV - Hilton Grand Vacations Inc
39.16
1.110 2.835%
Share volume: 736,091
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Hotels & Other Lodging Places:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.05
1.11
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $38.75 | $38.75 | $39.66 | $39.66 | $38.49 | $38.49 | $39.16 | $39.16 | 736,091 | $736,091.00 |
| 05-07-2025 | $37.97 | $37.97 | $38.67 | $38.67 | $37.91 | $37.91 | $38.05 | $38.05 | 752,250 | $752,250.00 |
| 05-06-2025 | $38.05 | $38.05 | $38.50 | $38.50 | $37.40 | $37.40 | $37.81 | $37.81 | 921,827 | $921,827.00 |
| 05-05-2025 | $38.43 | $38.43 | $39.08 | $39.08 | $38.32 | $38.32 | $38.42 | $38.42 | 916,515 | $916,515.00 |
| 05-02-2025 | $37.84 | $37.84 | $39.08 | $39.08 | $37.57 | $37.57 | $38.96 | $38.96 | 1,240,185 | $1,240,185.00 |
| 05-01-2025 | $34.05 | $34.05 | $37.34 | $37.34 | $33.81 | $33.81 | $36.77 | $36.77 | 2,605,891 | $2,605,891.00 |
| 04-30-2025 | $33.14 | $33.14 | $33.70 | $33.70 | $32.29 | $32.29 | $33.63 | $33.63 | 1,459,360 | $1,459,360.00 |
| 04-29-2025 | $34.23 | $34.23 | $34.43 | $34.43 | $33.60 | $33.60 | $33.94 | $33.94 | 912,256 | $912,256.00 |
| 04-28-2025 | $34.54 | $34.54 | $35.39 | $35.39 | $33.86 | $33.86 | $34.27 | $34.27 | 1,475,134 | $1,475,134.00 |
| 04-25-2025 | $34.37 | $34.37 | $34.71 | $34.71 | $34.04 | $34.04 | $34.46 | $34.46 | 749,604 | $749,604.00 |
