Historical Prices for Hilton Grand Vacations Inc (NYSE:HGV)

Hilton Grand Vacations Inc (HGV)

40.56 -0.33 (-0.81%)

Company Profile

Hilton Grand Vacations Inc is a leading global vacation ownership company that offers high-quality, flexible vacation opportunities through its network of resorts and properties. The company specializes in providing timeshare experiences, allowing members to enjoy spacious accommodations and a variety of amenities in popular travel destinations. Hilton Grand Vacations focuses on creating memorable travel experiences for its customers by promoting leisure and family-oriented vacations, while also emphasizing sustainable tourism practices. Through its innovative programs and commitment to customer satisfaction, the company aims to enhance the overall vacation experience for its members and guests.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	40.88	41.35	40.43	40.56	1,558,288	40.56
12/11/2024	41.46	41.46	40.54	40.89	528,716	40.89
12/10/2024	41.51	41.51	40.44	41.03	629,724	41.03
12/09/2024	41.96	42.16	41.15	41.23	611,753	41.23
12/06/2024	42.39	42.39	41.52	41.84	554,525	41.84
12/05/2024	42.18	42.40	41.79	41.94	838,475	41.94
12/04/2024	41.20	42.08	40.63	41.99	888,327	41.99
12/03/2024	41.80	41.80	41.19	41.26	1,165,175	41.26
12/02/2024	42.14	42.31	41.32	41.62	950,365	41.62
11/29/2024	41.96	42.59	41.90	42.39	832,359	42.39
11/27/2024	41.78	42.19	41.45	41.74	1,482,944	41.74
11/26/2024	42.40	42.50	41.59	41.64	3,129,857	41.64
11/25/2024	42.68	44.30	42.68	44.26	782,138	44.26
11/22/2024	41.51	42.28	41.51	42.18	591,619	42.18
11/21/2024	40.93	41.74	40.48	41.44	753,068	41.44
11/20/2024	40.66	41.00	40.12	40.78	746,290	40.78
11/19/2024	40.85	41.06	39.93	40.81	809,306	40.81
11/18/2024	41.90	42.23	41.40	41.44	645,261	41.44
11/15/2024	42.99	42.99	41.70	41.85	956,198	41.85
11/14/2024	43.75	44.09	42.44	42.85	735,504	42.85
11/13/2024	43.36	43.80	43.11	43.72	706,966	43.72
11/12/2024	42.06	43.23	42.06	43.19	837,782	43.19
11/11/2024	42.73	42.98	42.01	42.42	1,076,484	42.42
11/08/2024	41.68	42.67	41.11	42.57	872,906	42.57
11/07/2024	40.00	43.38	39.08	41.59	1,709,545	41.59
11/06/2024	40.09	40.94	39.13	40.18	1,722,021	40.18
11/05/2024	37.48	37.78	37.28	37.67	527,657	37.67
11/04/2024	37.35	37.83	37.22	37.53	545,008	37.53
11/01/2024	37.17	38.09	37.15	37.44	688,807	37.44
10/31/2024	38.04	38.26	36.87	36.88	692,210	36.88
10/30/2024	38.02	38.77	37.80	37.85	490,166	37.85
10/29/2024	37.98	38.34	37.85	38.28	558,693	38.28
10/28/2024	38.51	38.93	38.17	38.38	681,951	38.38
10/25/2024	37.74	38.35	37.74	38.13	515,680	38.13
10/24/2024	36.87	37.56	36.57	37.47	488,622	37.47
10/23/2024	37.06	37.30	36.33	36.64	718,849	36.64
10/22/2024	37.67	37.75	36.88	37.00	575,600	37.00
10/21/2024	38.72	38.86	37.67	37.69	556,943	37.69
10/18/2024	39.12	39.17	38.58	38.77	659,331	38.77
10/17/2024	38.26	38.83	37.74	38.76	1,014,814	38.76
10/16/2024	36.77	38.09	36.70	38.08	953,630	38.08
10/15/2024	35.60	36.54	35.60	36.25	1,054,302	36.25
10/14/2024	35.59	35.71	35.25	35.59	504,046	35.59
10/11/2024	35.00	35.83	35.00	35.72	528,622	35.72
10/10/2024	34.98	35.62	34.88	35.03	887,222	35.03
10/09/2024	35.84	36.24	35.25	35.28	583,791	35.28
10/08/2024	36.21	36.39	35.76	35.85	555,746	35.85
10/07/2024	36.48	36.84	36.00	36.29	839,868	36.29
10/04/2024	36.29	36.76	36.20	36.57	1,079,903	36.57
10/03/2024	35.25	35.53	34.46	35.48	1,302,504	35.48
10/02/2024	35.48	36.08	35.29	35.84	593,806	35.84
10/01/2024	36.30	36.35	35.27	35.79	1,239,361	35.79
9/30/2024	37.79	37.92	35.99	36.32	1,480,669	36.32
9/27/2024	38.48	38.56	37.79	38.05	976,167	38.05
9/26/2024	37.61	38.09	37.34	37.87	640,509	37.87
9/25/2024	38.16	38.30	36.80	37.08	899,522	37.08
9/24/2024	38.04	38.29	37.64	38.24	936,900	38.24
9/23/2024	37.22	37.90	37.06	37.62	841,796	37.62
9/20/2024	37.24	37.24	36.59	37.16	2,036,708	37.16
9/19/2024	38.04	38.27	37.15	37.32	1,124,583	37.32
9/18/2024	36.50	37.09	36.15	36.75	1,245,727	36.75
9/17/2024	37.11	37.33	36.58	37.10	888,226	37.10
9/16/2024	37.16	37.38	36.38	36.54	481,196	36.54
9/13/2024	36.26	37.26	36.26	36.93	954,460	36.93