Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Hilton Grand Vacations Inc. (HGV)

Compare

41.01

-0.98

(-2.33%)

At close: February 21 at 4:00:02 PM EST

41.01

0.00

(0.00%)

After hours: February 21 at 5:32:47 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	42.31	42.62	40.94	41.01	41.01	899,300
Feb 20, 2025	42.83	42.92	41.55	41.99	41.99	889,500
Feb 19, 2025	42.64	43.40	42.06	42.90	42.90	736,000
Feb 18, 2025	42.67	43.59	42.40	43.19	43.19	1,036,600
Feb 14, 2025	42.98	43.03	42.46	42.72	42.72	527,500
Feb 13, 2025	42.63	42.63	41.42	42.30	42.30	615,900
Feb 12, 2025	40.70	42.29	40.70	42.17	42.17	579,000
Feb 11, 2025	40.67	41.62	40.61	41.44	41.44	830,400
Feb 10, 2025	41.96	42.00	41.10	41.30	41.30	835,100
Feb 7, 2025	42.70	42.70	41.54	41.68	41.68	646,400
Feb 6, 2025	41.35	42.87	41.24	42.59	42.59	484,200
Feb 5, 2025	41.11	41.85	40.71	41.18	41.18	530,000
Feb 4, 2025	40.84	41.18	40.63	40.85	40.85	503,300
Feb 3, 2025	40.03	41.12	39.47	40.74	40.74	746,900
Jan 31, 2025	42.05	42.53	41.00	41.20	41.20	603,200
Jan 30, 2025	42.00	42.58	41.75	42.26	42.26	356,400
Jan 29, 2025	42.01	42.31	41.25	41.45	41.45	404,400
Jan 28, 2025	41.80	42.49	41.60	42.07	42.07	464,600
Jan 27, 2025	41.14	42.61	40.99	41.98	41.98	575,200
Jan 24, 2025	41.22	41.56	40.96	41.23	41.23	531,500
Jan 23, 2025	40.57	41.54	40.49	41.50	41.50	438,300
Jan 22, 2025	41.39	41.40	40.71	40.86	40.86	440,200
Jan 21, 2025	40.70	41.58	40.42	41.48	41.48	733,900
Jan 17, 2025	39.81	40.71	39.65	40.41	40.41	1,437,200
Jan 16, 2025	39.47	39.79	39.17	39.24	39.24	582,700
Jan 15, 2025	40.35	40.35	39.33	39.42	39.42	681,700
Jan 14, 2025	38.39	39.37	38.38	39.08	39.08	839,700
Jan 13, 2025	37.64	38.19	37.62	38.15	38.15	1,140,700
Jan 10, 2025	37.74	38.21	37.50	38.04	38.04	1,139,300
Jan 8, 2025	38.16	38.75	37.90	38.34	38.34	1,002,600
Jan 7, 2025	38.13	38.87	38.13	38.65	38.65	756,200
Jan 6, 2025	38.23	39.19	37.99	38.06	38.06	1,626,400
Jan 3, 2025	38.45	38.60	37.58	37.65	37.65	1,574,700
Jan 2, 2025	39.15	39.35	38.19	38.35	38.35	558,800
Dec 31, 2024	39.23	39.23	38.62	38.95	38.95	771,800
Dec 30, 2024	39.03	39.42	38.51	39.07	39.07	554,700
Dec 27, 2024	39.64	39.85	39.01	39.60	39.60	639,400
Dec 26, 2024	39.53	40.07	39.44	39.98	39.98	731,100
Dec 24, 2024	39.37	39.92	39.08	39.92	39.92	209,300
Dec 23, 2024	39.12	39.38	38.79	39.28	39.28	556,800
Dec 20, 2024	38.46	39.61	38.33	39.30	39.30	2,539,900
Dec 19, 2024	38.35	39.23	38.33	38.65	38.65	971,800
Dec 18, 2024	40.31	40.43	37.74	37.98	37.98	1,215,600
Dec 17, 2024	40.28	40.44	39.87	40.36	40.36	763,300
Dec 16, 2024	40.05	40.90	39.64	40.49	40.49	511,100
Dec 13, 2024	39.72	40.57	39.50	40.31	40.31	718,000
Dec 12, 2024	40.88	41.35	40.43	40.56	40.56	1,558,300
Dec 11, 2024	41.46	41.46	40.54	40.89	40.89	528,700
Dec 10, 2024	41.51	41.51	40.44	41.03	41.03	629,700
Dec 9, 2024	41.96	42.16	41.15	41.23	41.23	611,800
Dec 6, 2024	42.39	42.39	41.52	41.84	41.84	554,500
Dec 5, 2024	42.18	42.40	41.79	41.94	41.94	838,500
Dec 4, 2024	41.20	42.08	40.63	41.99	41.99	888,300
Dec 3, 2024	41.80	41.80	41.19	41.26	41.26	1,165,200
Dec 2, 2024	42.14	42.31	41.32	41.62	41.62	950,400
Nov 29, 2024	41.96	42.59	41.90	42.39	42.39	832,400
Nov 27, 2024	41.78	42.19	41.45	41.74	41.74	1,482,900
Nov 26, 2024	42.40	42.50	41.59	41.64	41.64	3,129,900
Nov 25, 2024	42.68	44.30	42.68	44.26	44.26	784,700
Nov 22, 2024	41.51	42.28	41.51	42.18	42.18	591,600
Nov 21, 2024	40.93	41.74	40.48	41.44	41.44	753,100
Nov 20, 2024	40.66	41.00	40.12	40.78	40.78	746,300
Nov 19, 2024	40.85	41.06	39.93	40.81	40.81	809,300
Nov 18, 2024	41.90	42.23	41.40	41.44	41.44	645,300
Nov 15, 2024	42.99	42.99	41.70	41.85	41.85	956,200
Nov 14, 2024	43.75	44.09	42.44	42.85	42.85	735,500
Nov 13, 2024	43.36	43.80	43.11	43.72	43.72	707,000
Nov 12, 2024	42.06	43.23	42.06	43.19	43.19	837,500
Nov 11, 2024	42.73	42.98	42.01	42.42	42.42	1,076,500
Nov 8, 2024	41.68	42.67	41.11	42.57	42.57	872,900
Nov 7, 2024	40.00	43.38	39.08	41.59	41.59	1,709,500
Nov 6, 2024	40.09	40.94	39.13	40.18	40.18	1,722,000
Nov 5, 2024	37.48	37.78	37.28	37.67	37.67	527,700
Nov 4, 2024	37.35	37.83	37.22	37.53	37.53	545,000
Nov 1, 2024	37.17	38.10	37.15	37.44	37.44	688,800
Oct 31, 2024	38.04	38.26	36.87	36.88	36.88	692,200
Oct 30, 2024	38.02	38.77	37.80	37.85	37.85	490,200
Oct 29, 2024	37.98	38.33	37.85	38.28	38.28	558,700
Oct 28, 2024	38.51	38.93	38.17	38.38	38.38	682,000
Oct 25, 2024	37.74	38.35	37.74	38.13	38.13	515,700
Oct 24, 2024	36.87	37.56	36.57	37.47	37.47	488,600
Oct 23, 2024	37.06	37.30	36.33	36.64	36.64	718,800
Oct 22, 2024	37.67	37.75	36.88	37.00	37.00	575,600
Oct 21, 2024	38.72	38.86	37.67	37.69	37.69	556,900
Oct 18, 2024	39.12	39.17	38.58	38.77	38.77	659,300
Oct 17, 2024	38.26	38.83	37.74	38.76	38.76	1,014,800
Oct 16, 2024	36.77	38.09	36.69	38.08	38.08	953,600
Oct 15, 2024	35.60	36.54	35.60	36.25	36.25	1,054,300
Oct 14, 2024	35.59	35.71	35.25	35.59	35.59	504,000
Oct 11, 2024	35.00	35.83	35.00	35.72	35.72	528,600
Oct 10, 2024	34.98	35.62	34.88	35.03	35.03	887,200
Oct 9, 2024	35.84	36.24	35.25	35.28	35.28	583,800
Oct 8, 2024	36.21	36.39	35.76	35.85	35.85	555,700
Oct 7, 2024	36.48	36.84	36.00	36.29	36.29	839,900
Oct 4, 2024	36.29	36.76	36.19	36.57	36.57	1,079,900
Oct 3, 2024	35.25	35.53	34.46	35.48	35.48	1,302,500
Oct 2, 2024	35.48	36.08	35.29	35.84	35.84	593,800
Oct 1, 2024	36.30	36.35	35.26	35.79	35.79	1,239,400
Sep 30, 2024	37.79	37.92	35.99	36.32	36.32	1,480,700
Sep 27, 2024	38.48	38.56	37.79	38.05	38.05	976,200
Sep 26, 2024	37.61	38.09	37.35	37.87	37.87	640,500
Sep 25, 2024	38.16	38.30	36.80	37.08	37.08	899,500
Sep 24, 2024	38.04	38.29	37.64	38.24	38.24	936,900
Sep 23, 2024	37.22	37.90	37.06	37.62	37.62	841,800
Sep 20, 2024	37.24	37.24	36.59	37.16	37.16	2,036,700
Sep 19, 2024	38.04	38.27	37.15	37.32	37.32	1,124,600
Sep 18, 2024	36.50	37.09	36.15	36.75	36.75	1,245,700
Sep 17, 2024	37.11	37.33	36.58	37.10	37.10	888,200
Sep 16, 2024	37.16	37.38	36.38	36.54	36.54	481,200
Sep 13, 2024	36.26	37.26	36.26	36.93	36.93	954,500
Sep 12, 2024	35.68	36.31	35.43	35.93	35.93	1,092,400
Sep 11, 2024	34.67	35.46	33.99	35.43	35.43	812,300
Sep 10, 2024	35.39	35.71	34.03	34.93	34.93	756,100
Sep 9, 2024	36.50	36.56	35.20	35.40	35.40	1,071,500
Sep 6, 2024	37.81	38.03	36.46	36.48	36.48	621,800
Sep 5, 2024	37.72	37.72	36.91	37.63	37.63	740,400
Sep 4, 2024	37.86	38.26	37.51	37.59	37.59	636,800
Sep 3, 2024	38.11	38.74	37.81	37.90	37.90	897,900
Aug 30, 2024	38.41	38.81	38.00	38.58	38.58	661,600
Aug 29, 2024	38.41	38.60	38.05	38.17	38.17	516,500
Aug 28, 2024	38.07	38.23	37.55	37.98	37.98	552,900
Aug 27, 2024	38.05	38.65	37.90	38.25	38.25	534,200
Aug 26, 2024	38.75	39.25	38.19	38.23	38.23	605,100
Aug 23, 2024	37.65	38.46	37.53	38.32	38.32	657,700
Aug 22, 2024	37.21	37.75	37.10	37.41	37.41	573,400
Aug 21, 2024	36.82	37.29	36.74	37.26	37.26	665,900
Aug 20, 2024	37.37	37.57	36.41	36.45	36.45	753,100
Aug 19, 2024	36.75	37.60	36.70	37.58	37.58	956,800
Aug 16, 2024	36.40	36.83	36.00	36.61	36.61	715,000
Aug 15, 2024	36.19	36.81	35.70	36.40	36.40	909,400
Aug 14, 2024	35.38	35.58	34.94	35.26	35.26	853,900
Aug 13, 2024	34.02	35.25	33.88	35.22	35.22	1,085,200
Aug 12, 2024	34.39	35.13	33.91	33.97	33.97	1,327,300
Aug 9, 2024	35.08	35.24	34.31	34.57	34.57	1,904,100
Aug 8, 2024	33.40	35.90	33.21	35.51	35.51	2,736,400
Aug 7, 2024	40.00	40.00	38.26	38.51	38.51	868,100
Aug 6, 2024	37.88	40.00	37.56	39.36	39.36	875,800
Aug 5, 2024	37.24	39.06	37.24	37.82	37.82	1,468,500
Aug 2, 2024	39.46	40.12	38.70	39.69	39.69	1,236,300
Aug 1, 2024	42.94	42.99	40.08	41.01	41.01	1,847,800
Jul 31, 2024	43.41	44.14	42.71	43.21	43.21	735,100
Jul 30, 2024	43.06	43.70	43.06	43.49	43.49	385,300
Jul 29, 2024	42.43	42.94	42.22	42.71	42.71	486,700
Jul 26, 2024	42.50	42.71	41.74	42.47	42.47	691,200
Jul 25, 2024	40.97	42.32	40.53	41.85	41.85	769,000
Jul 24, 2024	43.14	43.66	40.91	41.01	41.01	1,192,900
Jul 23, 2024	43.18	44.12	43.18	43.87	43.87	478,100
Jul 22, 2024	43.50	43.70	42.93	43.47	43.47	526,600
Jul 19, 2024	42.87	43.54	42.55	43.51	43.51	511,400
Jul 18, 2024	43.23	44.99	42.84	42.86	42.86	656,400
Jul 17, 2024	43.75	44.20	42.92	43.65	43.65	1,095,000
Jul 16, 2024	43.12	44.30	42.99	44.17	44.17	874,900
Jul 15, 2024	42.38	43.05	42.15	42.87	42.87	648,100
Jul 12, 2024	42.43	43.25	42.14	42.18	42.18	698,100
Jul 11, 2024	40.60	42.21	40.54	42.14	42.14	1,000,000
Jul 10, 2024	38.93	40.17	38.93	40.15	40.15	679,700
Jul 9, 2024	38.84	39.30	38.60	38.63	38.63	467,900
Jul 8, 2024	39.31	39.81	39.02	39.03	39.03	522,400
Jul 5, 2024	39.00	39.27	38.67	39.02	39.02	360,800
Jul 3, 2024	39.57	39.91	39.06	39.18	39.18	350,700
Jul 2, 2024	39.37	39.67	39.21	39.26	39.26	467,100
Jul 1, 2024	40.63	40.86	38.94	39.20	39.20	835,400
Jun 28, 2024	39.78	40.44	39.67	40.43	40.43	952,300
Jun 27, 2024	39.58	39.58	38.88	39.40	39.40	590,300
Jun 26, 2024	39.79	40.05	39.35	39.42	39.42	625,800
Jun 25, 2024	40.41	40.69	39.70	40.15	40.15	509,900
Jun 24, 2024	40.31	40.77	40.03	40.44	40.44	569,100
Jun 21, 2024	40.11	40.39	39.59	40.08	40.08	1,479,900
Jun 20, 2024	39.90	40.36	39.88	40.22	40.22	514,500
Jun 18, 2024	40.24	40.50	39.92	40.12	40.12	499,000
Jun 17, 2024	39.59	40.35	39.13	40.19	40.19	637,900
Jun 14, 2024	40.42	40.59	39.29	39.86	39.86	494,400
Jun 13, 2024	41.32	41.37	40.29	41.06	41.06	374,100
Jun 12, 2024	41.15	42.31	41.10	41.48	41.48	538,300
Jun 11, 2024	39.82	40.30	39.55	40.08	40.08	676,400
Jun 10, 2024	39.84	40.94	39.80	40.36	40.36	683,400
Jun 7, 2024	40.09	40.69	39.80	40.46	40.46	663,100
Jun 6, 2024	40.58	40.91	40.44	40.61	40.61	527,400
Jun 5, 2024	41.28	41.28	40.53	40.83	40.83	518,700
Jun 4, 2024	40.10	41.36	40.10	40.97	40.97	610,200
Jun 3, 2024	42.45	42.45	40.54	40.65	40.65	543,100
May 31, 2024	41.29	41.78	40.80	41.33	41.33	790,600
May 30, 2024	41.15	41.44	40.84	41.06	41.06	513,300
May 29, 2024	41.22	41.42	40.42	40.75	40.75	646,700
May 28, 2024	41.82	42.27	41.53	41.79	41.79	599,700
May 24, 2024	40.74	41.49	40.74	41.31	41.31	550,300
May 23, 2024	41.68	41.82	40.35	40.46	40.46	864,000
May 22, 2024	41.78	42.40	41.60	41.64	41.64	678,000
May 21, 2024	42.26	42.39	41.78	42.00	42.00	682,900
May 20, 2024	41.89	42.58	41.89	42.49	42.49	770,500
May 17, 2024	42.72	43.09	41.96	42.00	42.00	657,700
May 16, 2024	43.28	43.60	42.43	42.69	42.69	689,000
May 15, 2024	42.60	43.12	41.79	43.10	43.10	819,800
May 14, 2024	42.38	43.29	41.99	42.40	42.40	710,900
May 13, 2024	42.37	42.86	41.61	41.86	41.86	945,500
May 10, 2024	42.94	43.37	40.75	42.12	42.12	1,039,300
May 9, 2024	43.43	45.00	42.94	43.16	43.16	975,200
May 8, 2024	43.57	43.98	43.19	43.40	43.40	578,000
May 7, 2024	43.90	44.80	43.85	44.05	44.05	762,800
May 6, 2024	43.56	44.12	43.44	43.95	43.95	521,900
May 3, 2024	43.85	44.47	42.92	43.16	43.16	415,500
May 2, 2024	42.37	43.16	41.92	43.12	43.12	483,200
May 1, 2024	41.39	42.44	41.18	41.72	41.72	729,000
Apr 30, 2024	43.03	43.14	41.53	41.64	41.64	905,700
Apr 29, 2024	44.55	44.81	43.47	43.50	43.50	515,800
Apr 26, 2024	44.05	45.48	44.00	44.34	44.34	442,700
Apr 25, 2024	44.30	44.69	43.85	44.41	44.41	420,500
Apr 24, 2024	44.63	45.38	44.33	44.79	44.79	456,800
Apr 23, 2024	43.80	44.78	43.68	44.64	44.64	479,900
Apr 22, 2024	43.45	44.18	43.01	43.82	43.82	585,800
Apr 19, 2024	42.86	43.69	42.56	43.21	43.21	704,400
Apr 18, 2024	43.15	43.92	42.85	43.11	43.11	648,200
Apr 17, 2024	43.63	43.87	42.70	43.06	43.06	521,900
Apr 16, 2024	43.35	43.73	42.89	43.22	43.22	444,200
Apr 15, 2024	44.77	45.12	43.66	43.70	43.70	644,900
Apr 12, 2024	44.71	44.99	43.50	43.53	43.53	470,400
Apr 11, 2024	44.98	45.41	44.54	45.22	45.22	545,300
Apr 10, 2024	44.85	45.36	44.18	44.98	44.98	777,800
Apr 9, 2024	46.07	46.40	45.30	45.51	45.51	405,700
Apr 8, 2024	45.45	46.24	45.40	45.97	45.97	510,300
Apr 5, 2024	45.15	45.80	45.04	45.21	45.21	488,600
Apr 4, 2024	46.80	46.89	45.17	45.19	45.19	587,300
Apr 3, 2024	45.95	46.65	45.95	46.21	46.21	412,800
Apr 2, 2024	46.22	46.64	45.90	46.08	46.08	622,100
Apr 1, 2024	47.37	47.37	46.69	46.75	46.75	605,400
Mar 28, 2024	47.66	47.81	46.24	47.21	47.21	1,306,300
Mar 27, 2024	47.78	47.81	46.96	47.75	47.75	914,800
Mar 26, 2024	47.20	47.40	46.23	47.40	47.40	988,400
Mar 25, 2024	46.00	46.44	45.19	45.79	45.79	553,700
Mar 22, 2024	45.93	46.25	45.56	45.81	45.81	499,400
Mar 21, 2024	46.43	46.56	45.66	45.97	45.97	521,900
Mar 20, 2024	44.46	46.09	44.46	45.97	45.97	528,600
Mar 19, 2024	44.97	45.39	44.20	44.76	44.76	677,100
Mar 18, 2024	45.49	45.69	44.82	45.05	45.05	612,100
Mar 15, 2024	44.44	45.93	44.44	45.27	45.27	1,222,900
Mar 14, 2024	46.00	46.00	44.30	44.48	44.48	725,900
Mar 13, 2024	45.26	46.41	45.18	46.09	46.09	656,800
Mar 12, 2024	45.69	46.01	45.25	45.67	45.67	554,300
Mar 11, 2024	44.27	46.21	44.20	45.87	45.87	718,900
Mar 8, 2024	45.00	45.43	44.22	44.72	44.72	819,000
Mar 7, 2024	46.16	46.94	44.89	44.93	44.93	624,300
Mar 6, 2024	45.88	46.82	45.44	46.04	46.04	818,200
Mar 5, 2024	44.13	45.05	43.88	44.32	44.32	745,200
Mar 4, 2024	45.34	46.22	44.30	44.32	44.32	877,800
Mar 1, 2024	46.82	46.84	44.87	45.13	45.13	1,178,300
Feb 29, 2024	48.65	48.65	44.53	44.88	44.88	2,349,200
Feb 28, 2024	48.00	49.02	47.76	48.64	48.64	1,232,100
Feb 27, 2024	48.00	48.77	47.72	48.24	48.24	1,247,900
Feb 26, 2024	46.88	47.78	46.61	47.69	47.69	699,400
Feb 23, 2024	45.91	47.09	45.91	46.83	46.83	872,600
Feb 22, 2024	44.90	46.22	44.90	46.21	46.21	983,500

VAC Marriott Vacations Worldwide Corporation

84.14

-4.30%

BALY Bally's Corporation

16.25

-6.23%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

PLYA Playa Hotels & Resorts N.V.

13.31

-0.22%

CZR Caesars Entertainment, Inc.

35.34

-6.41%

MCRI Monarch Casino & Resort, Inc.

89.40

-3.45%

MTN Vail Resorts, Inc.

158.47

-0.12%

LVS Las Vegas Sands Corp.

44.02

-2.11%

GDEN Golden Entertainment, Inc.

32.45

-3.02%

MGM MGM Resorts International

36.00

-6.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hilton Grand Vacations Inc. (HGV)

Related Tickers