Free Trial

Hilton Grand Vacations (HGV) Stock Chart & Stock Price History

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free HGV Stock Alerts
$42.00
-0.69 (-1.62%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Hilton Grand Vacations Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-2.85%
3 Month
Performance
-4.85%
6 Month
Performance
+17.68%
Year-To-Date
Performance
+4.53%
1 Year
Performance
-6.44%
Receive HGV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hilton Grand Vacations and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

HGV Stock Chart for Sunday, May, 19, 2024

HGV Chart by TradingView

Hilton Grand Vacations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$42.68$41.98
-1.64%		$43.00$41.96657,665 shs$4.35 billion
05/16/2024$43.12$42.68
-1.01%		$43.61$42.44689,003 shs$4.43 billion
05/15/2024$42.40$43.12
+1.69%		$43.12$41.79819,841 shs$4.47 billion
05/14/2024$41.86$42.40
+1.29%		$43.29$41.99710,806 shs$4.40 billion
05/13/2024$42.12$41.86
-0.62%		$42.86$41.61945,506 shs$4.34 billion
05/10/2024$43.13$42.13
-2.33%		$43.37$40.751.04 million shs$4.41 billion
05/09/2024$43.41$43.13
-0.65%		$45.00$42.94974,672 shs$4.52 billion
05/08/2024$44.06$43.41
-1.48%		$43.91$43.19578,047 shs$4.55 billion
05/07/2024$43.96$44.06
+0.23%		$44.78$43.85762,816 shs$4.62 billion
05/06/2024$43.16$43.96
+1.85%		$44.12$43.44521,936 shs$4.60 billion
05/03/2024$43.15$43.16
+0.02%		$44.47$42.93415,499 shs$4.52 billion
05/02/2024$41.72$43.15
+3.43%		$43.16$41.92483,223 shs$4.52 billion
05/01/2024$41.63$41.72
+0.22%		$42.44$41.18728,893 shs$4.37 billion
04/30/2024$43.48$41.63
-4.25%		$43.00$41.55905,718 shs$4.36 billion
04/29/2024$44.34$43.48
-1.94%		$44.81$43.47515,796 shs$4.55 billion
04/26/2024$44.42$44.33
-0.20%		$45.48$44.08442,651 shs$4.64 billion
04/25/2024$44.80$44.42
-0.85%		$44.69$44.01420,511 shs$4.65 billion
04/24/2024$44.66$44.80
+0.31%		$45.39$44.40456,821 shs$4.69 billion
04/23/2024$43.83$44.66
+1.89%		$44.78$43.68479,861 shs$4.68 billion
04/22/2024$43.21$43.83
+1.43%		$44.18$43.01585,497 shs$4.59 billion
04/19/2024$43.09$43.23
+0.32%		$43.64$42.56704,435 shs$4.53 billion
04/18/2024$43.06$43.09
+0.07%		$43.92$42.85648,214 shs$4.51 billion
04/17/2024$43.22$43.06
-0.37%		$43.87$42.72521,913 shs$4.51 billion
04/16/2024$43.69$43.22
-1.08%		$43.72$42.89444,192 shs$4.53 billion
04/15/2024$43.53$43.69
+0.37%		$45.08$43.66644,906 shs$4.58 billion
04/12/2024$45.22$43.54
-3.72%		$45.00$43.50470,388 shs$4.56 billion
04/11/2024$44.98$45.22
+0.53%		$45.41$44.58545,275 shs$4.74 billion
04/10/2024$45.50$44.98
-1.14%		$45.34$44.18777,811 shs$4.71 billion
04/09/2024$45.97$45.50
-1.02%		$46.33$45.30405,656 shs$4.77 billion
04/08/2024$45.21$45.97
+1.68%		$46.24$45.40510,349 shs$4.82 billion
04/05/2024$45.19$45.22
+0.07%		$45.80$44.97488,633 shs$4.74 billion
04/04/2024$46.20$45.19
-2.19%		$46.89$45.17556,076 shs$4.73 billion
04/03/2024$46.08$46.20
+0.26%		$46.66$46.00412,828 shs$4.84 billion
04/02/2024$46.72$46.08
-1.37%		$46.63$45.90622,077 shs$4.83 billion
04/01/2024$47.21$46.72
-1.04%		$47.37$46.69605,434 shs$4.89 billion
03/29/2024$47.21$47.21$47.81$46.241.31 million shs$4.95 billion
03/28/2024$47.71$47.21
-1.05%		$47.81$46.241.28 million shs$4.95 billion
03/27/2024$47.39$47.71
+0.68%		$47.81$46.96914,843 shs$5.00 billion
03/26/2024$45.77$47.39
+3.54%		$47.40$46.23988,445 shs$4.96 billion
03/25/2024$45.81$45.77
-0.09%		$46.44$45.19553,686 shs$4.79 billion
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
03/22/2024$45.94$45.78
-0.35%		$46.25$45.56499,350 shs$4.80 billion
03/21/2024$45.96$45.94
-0.04%		$46.56$45.67521,936 shs$4.80 billion
03/20/2024$44.75$45.96
+2.70%		$46.09$44.46526,692 shs$4.80 billion
03/19/2024$45.05$44.75
-0.67%		$45.39$44.21677,142 shs$4.68 billion
03/18/2024$45.27$45.05
-0.49%		$45.69$44.82461,526 shs$4.71 billion
03/15/2024$44.50$45.28
+1.75%		$45.93$44.611.22 million shs$4.73 billion
03/14/2024$46.09$44.50
-3.45%		$45.89$44.31725,889 shs$4.65 billion
03/13/2024$45.67$46.09
+0.92%		$46.41$45.18656,820 shs$4.82 billion
03/12/2024$45.84$45.67
-0.37%		$46.01$45.25554,313 shs$4.77 billion
03/11/2024$44.72$45.84
+2.50%		$46.20$44.39718,937 shs$4.79 billion
03/08/2024$44.92$44.74
-0.40%		$45.43$44.22819,009 shs$4.67 billion
03/07/2024$46.05$44.92
-2.45%		$46.94$44.90624,282 shs$4.69 billion
03/06/2024$44.30$46.05
+3.95%		$46.82$45.44818,200 shs$4.81 billion
03/05/2024$44.33$44.30
-0.07%		$45.05$43.88745,066 shs$4.63 billion
03/04/2024$45.13$44.33
-1.77%		$46.22$44.30877,463 shs$4.63 billion
03/01/2024$44.89$45.13
+0.53%		$46.84$44.871.18 million shs$4.87 billion
02/29/2024$48.57$44.89
-7.58%		$48.71$44.532.35 million shs$4.85 billion
02/28/2024$48.19$48.57
+0.79%		$49.02$47.771.23 million shs$5.24 billion
02/27/2024$47.69$48.19
+1.05%		$48.77$47.541.25 million shs$5.20 billion
02/26/2024$46.83$47.69
+1.84%		$47.78$46.62699,291 shs$5.15 billion
02/23/2024$46.22$46.84
+1.34%		$47.09$46.02872,625 shs$5.06 billion
02/22/2024$44.70$46.22
+3.40%		$46.23$44.90983,498 shs$4.99 billion
02/21/2024$43.84$44.70
+1.96%		$44.81$43.82586,631 shs$4.83 billion
02/20/2024$44.14$43.84
-0.68%		$44.43$43.76619,588 shs$4.73 billion
02/19/2024$44.14$44.14$44.54$43.42760,900 shs$4.77 billion

Related Companies:
This page (NYSE:HGV) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media