Quantcast

Hilton Grand Vacations Inc. Common Stock Historical Stock Prices

HGV 
$28.42
*  
0.15
0.53%
Get HGV Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading HGV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HGV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.58 29.72 28.29 28.42 1,567,521
12/07/2018 28.58 29.72 28.29 28.42 1,567,521
12/06/2018 28.55 28.96 27.74 28.57 2,141,852
12/04/2018 32.55 32.55 29.17 29.2 1,901,742
12/03/2018 33.47 33.47 32.155 32.59 1,028,022
11/30/2018 31.62 32.12 31.59 32.06 710,502
11/29/2018 32.52 32.61 31.445 31.83 737,409
11/28/2018 31.43 32.59 31.27 32.27 1,553,670
11/27/2018 30.25 31.25 30.25 31.16 1,609,025
11/26/2018 30.18 30.85 30.18 30.49 1,001,378
11/23/2018 29.26 30.11 29.2 30.07 220,423
11/21/2018 29.18 29.91 28.94 29.37 654,717
11/20/2018 29.1 29.23 28.3 28.85 1,183,824
11/19/2018 29.57 30.37 29.3 29.54 2,506,461
11/16/2018 29.13 30.02 29.0366 29.6 2,356,007
11/15/2018 28.25 29.81 27.37 29.38 1,739,490
11/14/2018 28.08 29.1 28.08 28.27 2,131,445
11/13/2018 27.17 28.055 27.17 27.75 1,312,322
11/12/2018 27.58 27.85 26.78 27.15 1,547,884
11/09/2018 29.75 29.95 27.66 27.73 1,906,662
11/08/2018 29.74 30.46 29.6 30.11 1,059,280
11/07/2018 29.89 30.42 29.57 30.14 1,288,121
11/06/2018 30.01 30.08 29.38 29.9 2,201,444
11/05/2018 30.64 31.09 30.245 30.3 961,726
11/02/2018 31.91 32.16 30.52 30.94 1,313,829
11/01/2018 27.03 32.02 27.03 31.77 2,924,269
10/31/2018 27.16 27.575 26.81 26.87 2,000,756
10/30/2018 26.75 27.43 26.57 26.89 811,485
10/29/2018 28.36 28.86 26.97 27.33 781,284
10/26/2018 27.36 28.38 27 27.97 1,061,864
10/25/2018 26.51 27.935 26.38 27.75 1,391,020
10/24/2018 28.01 28.56 26.2 26.22 2,219,929
10/23/2018 28.93 29.14 28.09 28.28 1,727,935
10/22/2018 30 30.165 29.34 29.44 858,951
10/19/2018 30.13 30.35 29.78 29.87 907,340
10/18/2018 30.33 30.43 29.87 30.17 1,311,322
10/17/2018 30.15 30.68 29.83 30.45 1,021,555
10/16/2018 29.45 30.46 29.16 30.23 821,964
10/15/2018 29.25 29.61 28.99 29.31 787,071
10/12/2018 29.49 29.64 28.98 29.3 932,062
10/11/2018 29.3 29.52 28.95 29.07 2,249,388
10/10/2018 30.1 30.1526 29.36 29.38 1,752,407
10/09/2018 30.43 30.6 30.3 30.3 1,354,600
10/08/2018 30.26 30.7 30.05 30.6 724,094
10/05/2018 31.31 31.36 30.21 30.52 1,628,170
10/04/2018 32.15 32.15 30.62 31.2 2,758,319
10/03/2018 32.4 32.61 32.17 32.31 1,628,011
10/02/2018 32.85 32.9 31.92 32.33 1,270,184
10/01/2018 33.27 33.27 32.52 32.74 1,643,790
09/28/2018 32.96 33.27 32.78 33.1 910,453
09/27/2018 32.94 33.25 32.56 33.02 713,555
09/26/2018 32.6 33.03 32.08 32.96 1,028,583
09/25/2018 32.83 33.31 32.52 32.58 857,434
09/24/2018 33.16 33.16 32.28 32.73 1,171,757
09/21/2018 33.27 33.44 33.16 33.24 1,208,433
09/20/2018 32.97 33.4 32.62 33.23 598,970
09/19/2018 32.54 32.81 32.47 32.81 609,239
09/18/2018 32.36 32.69 32.175 32.55 567,364
09/17/2018 32.54 32.595 32.29 32.37 674,555
09/14/2018 31.64 32.64 31.64 32.63 607,390
09/13/2018 30.96 31.72 30.905 31.6 513,517
09/12/2018 31.43 31.45 30.75 30.85 1,024,433
09/11/2018 31.44 31.54 31.175 31.38 967,575
09/10/2018 31.88 31.97 31.56 31.57 510,334
09/07/2018 32.02 32.02 31.35 31.75 809,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio