Quantcast

Hilton Grand Vacations Inc. Common Stock Historical Stock Prices

HGV 
$33.1
*  
0.37
1.13%
Get HGV Alerts
*Delayed - data as of Sep. 25, 2018 10:45 ET  -  Find a broker to begin trading HGV now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HGV Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
10:45 32.82 33.18 32.7251 33.10 79,588
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
09/06/2018 32.82 32.82 31.97 32.08 1,099,489
09/05/2018 32.76 33.06 32.56 32.67 1,133,165
09/04/2018 32.8 32.91 32.56 32.79 1,036,954
08/31/2018 32.56 32.78 32.18 32.66 798,779
08/30/2018 32.53 32.72 32.09 32.68 1,191,823
08/29/2018 32.68 32.81 32.33 32.55 835,185
08/28/2018 32.17 32.65 32.07 32.61 1,851,608
08/27/2018 32.64 32.89 31.96 32.14 984,819
08/24/2018 32.7 32.95 32.37 32.52 1,043,044
08/23/2018 33.11 33.25 32.57 32.66 684,641
08/22/2018 33.16 33.41 32.915 33.17 1,003,031
08/21/2018 32.81 33.44 32.605 33.31 1,880,688
08/20/2018 32.98 33.24 32.66 32.79 1,195,854
08/17/2018 32.88 32.955 31.97 32.6 1,897,934
08/16/2018 32.21 33.09 32.18 33.03 1,662,533
08/15/2018 31.65 32.18 31.2 32.06 1,891,197
08/14/2018 31.25 31.97 30.98 31.85 1,960,750
08/13/2018 31.59 31.7 30.94 31.21 2,183,831
08/10/2018 32.13 32.22 31.48 31.57 1,304,833
08/09/2018 31.89 32.46 31.87 32.09 2,089,028
08/08/2018 33.35 33.35 31.58 31.95 1,997,624
08/07/2018 33.89 33.89 33.27 33.38 2,610,283
08/06/2018 33.91 34.08 33.59 33.92 984,797
08/03/2018 34.42 34.65 33.795 33.88 1,537,145
08/02/2018 34.05 35.09 31.8 34.51 3,121,633
08/01/2018 34.65 34.69 34.14 34.39 1,426,619
07/31/2018 33.82 34.66 33.69 34.59 1,270,457
07/30/2018 34.01 34.22 33.795 33.87 722,255
07/27/2018 34.7 34.91 33.83 33.99 1,242,449
07/26/2018 34.14 35.04 34.14 34.66 836,527
07/25/2018 34.32 34.53 33.94 34.31 822,544
07/24/2018 34.71 34.71 34.06 34.29 1,719,070
07/23/2018 34.48 34.82 34.32 34.42 998,066
07/20/2018 34.87 34.905 34.47 34.49 998,817
07/19/2018 35.21 35.44 34.82 34.83 956,532
07/18/2018 35.36 35.54 35.13 35.26 1,173,501
07/17/2018 34.79 35.355 34.79 35.25 867,184
07/16/2018 35.73 35.92 34.76 34.94 1,260,226
07/13/2018 35.29 35.75 35.02 35.65 1,086,870
07/12/2018 35.43 35.64 35.15 35.46 819,210
07/11/2018 35.21 35.41 34.91 35.29 811,508
07/10/2018 35.6 36.38 35.161 35.47 1,758,813
07/09/2018 34.43 35.74 34.38 35.59 1,607,891
07/06/2018 34.18 34.8 33.93 34.41 1,931,672
07/05/2018 34.48 34.52 33.56 34.03 1,864,973
07/03/2018 34.35 34.63 34.15 34.43 313,898
07/02/2018 34.51 34.88 33.67 34.22 1,388,809
06/29/2018 34.19 34.78 34.089 34.7 2,264,805
06/28/2018 34.15 34.19 33.61 34.1 1,479,439
06/27/2018 35.86 35.9 34.3 34.31 1,615,159
06/26/2018 36.47 36.49 35.92 35.95 830,151
06/25/2018 36.79 36.975 36.26 36.47 610,756
*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