Free Trial

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

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free HGV Stock Alerts
$41.78
+0.47 (+1.14%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Hilton Grand Vacations Stock Price Performance

5 Day
Performance
+3.26%
1 Month
Performance
-5.77%
3 Month
Performance
-13.98%
6 Month
Performance
+20.13%
Year-To-Date
Performance
+3.98%
1 Year
Performance
-7.38%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

HGV Stock Chart for Tuesday, May, 28, 2024

HGV Chart by TradingView

Hilton Grand Vacations Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$41.31$41.78
+1.14%		$42.27$41.53599,714 shs$4.33 billion
05/27/2024$41.31$41.31$41.49$40.74550,300 shs$4.28 billion
05/24/2024$40.46$41.31
+2.10%		$41.48$40.74550,342 shs$4.28 billion
05/23/2024$41.66$40.46
-2.87%		$41.82$40.35794,910 shs$4.20 billion
05/22/2024$42.00$41.66
-0.82%		$42.40$41.61677,950 shs$4.32 billion
05/21/2024$42.49$42.00
-1.15%		$42.38$41.78682,925 shs$4.36 billion
05/20/2024$42.00$42.49
+1.17%		$42.58$41.97770,468 shs$4.41 billion
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
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

Related Companies:
This page (NYSE:HGV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest