HGV
Hilton Grand Vacations Inc
$25.86
0.10 (0.39%)
HGV Stock Quote Delayed 15 Minutes
| Historical Data for HGV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 25.94 | 26.04 | 25.64 | 1,002,100 | 25.86 | 0.10 0.39% |
| 05/23/19 | 25.96 | 25.96 | 25.41 | 1,573,934 | 25.76 | -0.58 -2.20% |
| 05/22/19 | 26.77 | 26.90 | 26.34 | 1,055,402 | 26.34 | -0.66 -2.44% |
| 05/21/19 | 27.02 | 27.24 | 26.78 | 643,563 | 27.00 | 0.24 0.90% |
| 05/20/19 | 27.02 | 27.13 | 26.70 | 863,064 | 26.76 | -0.57 -2.09% |
| 05/17/19 | 27.56 | 27.83 | 27.23 | 1,107,200 | 27.33 | -0.51 -1.83% |
| 05/16/19 | 27.63 | 28.25 | 27.63 | 1,440,258 | 27.84 | 0.24 0.87% |
| 05/15/19 | 27.62 | 27.76 | 27.17 | 1,832,970 | 27.60 | 0.04 0.15% |
| 05/14/19 | 27.31 | 27.75 | 27.13 | 3,025,815 | 27.56 | 0.39 1.44% |
| 05/13/19 | 27.84 | 27.86 | 27.00 | 3,924,826 | 27.17 | -1.28 -4.50% |
| 05/10/19 | 28.70 | 28.90 | 28.01 | 2,169,800 | 28.45 | -0.50 -1.73% |
| 05/09/19 | 29.37 | 29.37 | 28.56 | 1,424,288 | 28.95 | -0.72 -2.43% |
| 05/08/19 | 29.19 | 29.80 | 29.11 | 1,581,927 | 29.67 | 0.30 1.02% |
| 05/07/19 | 29.70 | 30.04 | 29.31 | 1,147,239 | 29.37 | -0.63 -2.10% |
| 05/06/19 | 29.80 | 30.24 | 29.69 | 1,422,660 | 30.00 | -0.48 -1.57% |
| 05/03/19 | 29.22 | 30.73 | 29.22 | 2,271,100 | 30.48 | 0.48 1.60% |
| 05/02/19 | 30.78 | 31.24 | 29.73 | 5,880,511 | 30.00 | -2.01 -6.28% |
| 05/01/19 | 32.50 | 32.84 | 31.89 | 1,276,180 | 32.01 | -0.03 -0.09% |
| 04/30/19 | 32.42 | 32.47 | 31.79 | 547,114 | 32.04 | -0.45 -1.39% |
| 04/29/19 | 32.09 | 32.58 | 32.02 | 786,276 | 32.49 | 0.56 1.75% |
| 04/26/19 | 32.16 | 32.18 | 31.58 | 868,400 | 31.93 | -0.25 -0.78% |
| 04/25/19 | 32.40 | 32.43 | 31.72 | 619,812 | 32.18 | -0.29 -0.89% |
| 04/24/19 | 33.03 | 33.25 | 32.44 | 624,598 | 32.47 | -0.70 -2.11% |
| 04/23/19 | 33.00 | 33.35 | 32.62 | 878,505 | 33.17 | 0.18 0.55% |
| 04/22/19 | 32.46 | 32.99 | 32.46 | 544,287 | 32.99 | 0.32 0.98% |
| 04/18/19 | 32.92 | 32.92 | 32.13 | 588,300 | 32.67 | -0.10 -0.31% |
| 04/17/19 | 33.85 | 33.85 | 32.68 | 604,690 | 32.77 | -0.80 -2.38% |
| 04/16/19 | 33.55 | 33.74 | 33.23 | 1,666,544 | 33.57 | 0.28 0.84% |
| 04/15/19 | 33.25 | 33.52 | 32.97 | 1,029,860 | 33.29 | 0.09 0.27% |
| 04/12/19 | 33.21 | 33.54 | 32.85 | 1,576,900 | 33.20 | 0.29 0.88% |
| 04/11/19 | 32.69 | 33.08 | 32.56 | 1,640,818 | 32.91 | 0.36 1.11% |
| 04/10/19 | 32.29 | 32.64 | 32.13 | 513,009 | 32.55 | 0.34 1.06% |
| 04/09/19 | 32.89 | 32.91 | 32.10 | 449,656 | 32.21 | -0.88 -2.66% |
| 04/08/19 | 32.54 | 33.28 | 32.54 | 777,382 | 33.09 | 0.37 1.13% |
| 04/05/19 | 31.99 | 32.90 | 31.89 | 699,400 | 32.72 | 0.93 2.93% |
| 04/04/19 | 31.68 | 32.10 | 31.68 | 499,726 | 31.79 | 0.11 0.35% |
| 04/03/19 | 32.25 | 32.33 | 31.49 | 775,155 | 31.68 | -0.20 -0.63% |
| 04/02/19 | 31.89 | 32.02 | 31.63 | 590,974 | 31.88 | -0.03 -0.09% |
| 04/01/19 | 31.18 | 31.95 | 31.18 | 636,100 | 31.91 | 1.06 3.44% |
| 03/29/19 | 30.89 | 31.29 | 30.69 | 909,200 | 30.85 | 0.10 0.33% |
| 03/28/19 | 30.50 | 31.00 | 30.47 | 834,428 | 30.75 | 0.29 0.95% |
| 03/27/19 | 30.73 | 30.87 | 30.17 | 813,446 | 30.46 | -0.23 -0.75% |
| 03/26/19 | 30.50 | 30.77 | 30.46 | 537,062 | 30.69 | 0.20 0.66% |
| 03/25/19 | 30.59 | 30.93 | 30.25 | 939,848 | 30.49 | -0.02 -0.07% |
| 03/22/19 | 31.41 | 31.47 | 30.16 | 1,045,500 | 30.51 | -1.10 -3.48% |
| 03/21/19 | 31.21 | 31.78 | 31.01 | 703,593 | 31.61 | 0.25 0.80% |
| 03/20/19 | 31.56 | 31.71 | 30.98 | 708,438 | 31.36 | -0.22 -0.70% |
| 03/19/19 | 32.01 | 32.31 | 31.48 | 810,722 | 31.58 | -0.32 -1.00% |
| 03/18/19 | 32.02 | 32.09 | 31.70 | 887,864 | 31.90 | 0.01 0.03% |
| 03/15/19 | 31.52 | 32.08 | 31.52 | 1,241,900 | 31.89 | 0.42 1.33% |
| 03/14/19 | 31.85 | 32.02 | 31.43 | 795,878 | 31.47 | -0.48 -1.50% |
| 03/13/19 | 31.74 | 32.31 | 31.46 | 1,825,362 | 31.95 | 0.44 1.40% |
| 03/12/19 | 31.74 | 31.83 | 31.32 | 1,573,681 | 31.51 | -0.17 -0.54% |
| 03/11/19 | 32.21 | 32.50 | 31.59 | 1,052,685 | 31.68 | -0.54 -1.68% |
| 03/08/19 | 31.71 | 32.34 | 31.54 | 713,400 | 32.22 | 0.20 0.62% |
| 03/07/19 | 32.79 | 32.88 | 31.84 | 1,455,079 | 32.02 | -0.95 -2.88% |
| 03/06/19 | 33.40 | 33.60 | 32.97 | 654,788 | 32.97 | -0.35 -1.05% |
| 03/05/19 | 33.14 | 33.56 | 32.90 | 1,031,457 | 33.32 | -0.01 -0.03% |
| Download Data To Spreadsheet | ||||||
HGV Stock Predictions, Articles, and Hilton Grand Vacations Inc News
5 Top-Ranked Stocks to Benefit From Rising P/E Investing
Want to try an out-of-the-box approach? Tap five stocks with increasing P/E ratios. Compare Brokers....
Wyndham Worldwide Corporation (WYN) Stock Is Weather Proof
I remain optimistic. WYN has a fortress brand with each of its three divisions pulling its own weight. In particular, the Hotel Group is dominant with 8,000 hotels worldwide, and Vacation Ownership continues to post good growth figures with about 900,000 owner families globally.
5 Stocks to Buy as Consumer Confidence Hits 16-Year High
Consumer confidence topped analysts expectations in March to the best reading in 16 years. Take advantage with these consumer stocks to buy
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
