Hilton Grand Vacations Inc. Common Stock のデータ

Hilton Grand Vacations Inc. Common Stock の基本情報

名前 Hilton Grand Vacations Inc. Common Stock
ティッカー HGV
nan
上場年 2016.0
セクター Consumer Services

Hilton Grand Vacations Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.03 35.79 36.0 36.14 541700.0 36.14
2021-02-12 35.85 34.37 34.49 35.64 657100.0 35.64
2021-02-11 34.74 33.87 34.11 34.69 510600.0 34.69
2021-02-10 34.75 34.01 34.57 34.12 621100.0 34.12
2021-02-09 34.75 34.15 34.5 34.16 755600.0 34.16
2021-02-08 34.77 33.91 34.62 34.17 978400.0 34.17
2021-02-05 35.28 34.08 34.2 34.36 647900.0 34.36
2021-02-04 34.11 32.91 32.91 33.76 600900.0 33.76
2021-02-03 32.98 32.35 32.51 32.67 282400.0 32.67
2021-02-02 32.65 31.36 31.39 32.57 515000.0 32.57
2021-02-01 31.06 29.42 30.04 30.98 545200.0 30.98
2021-01-29 30.25 28.88 30.25 29.72 833700.0 29.72
2021-01-28 31.14 29.76 30.35 30.41 568500.0 30.41
2021-01-27 32.24 29.83 31.44 29.9 1189800.0 29.9
2021-01-26 33.5 32.19 33.38 32.3 334900.0 32.3
2021-01-25 33.42 32.58 33.42 33.11 488300.0 33.11
2021-01-22 33.98 32.89 33.53 33.85 512600.0 33.85
2021-01-21 34.21 33.04 34.19 33.97 742000.0 33.97
2021-01-20 34.39 33.74 33.79 34.19 823900.0 34.19
2021-01-19 34.14 32.95 33.17 33.69 940100.0 33.69
2021-01-15 32.79 31.64 31.64 32.64 817300.0 32.64
2021-01-14 33.1 32.02 32.24 32.33 827200.0 32.33
2021-01-13 32.47 31.41 32.23 31.78 387500.0 31.78
2021-01-12 32.6 31.7 32.39 32.35 335000.0 32.35
2021-01-11 32.72 31.59 31.76 32.37 346000.0 32.37
2021-01-08 32.86 31.71 32.65 32.28 373500.0 32.28
2021-01-07 33.11 32.1 32.47 32.32 492200.0 32.32
2021-01-06 33.76 31.28 31.28 32.46 1136000.0 32.46
2021-01-05 31.22 30.01 30.01 30.9 624900.0 30.9
2021-01-04 31.7 29.58 31.45 30.11 1003700.0 30.11
2020-12-31 31.72 30.75 31.01 31.35 622300.0 31.35
2020-12-30 31.42 30.5 30.51 31.23 409900.0 31.23
2020-12-29 31.18 30.33 30.85 30.54 316300.0 30.54
2020-12-28 31.21 30.59 30.95 30.8 334700.0 30.8
2020-12-24 30.65 29.97 30.56 30.46 135700.0 30.46
2020-12-23 30.91 30.13 30.37 30.55 386200.0 30.55
2020-12-22 30.51 29.65 30.11 30.08 287400.0 30.08
2020-12-21 30.37 29.13 29.13 30.3 919700.0 30.3
2020-12-18 31.21 29.23 29.31 30.23 1259900.0 30.23
2020-12-17 29.7 28.76 29.7 29.39 424800.0 29.39
2020-12-16 30.26 29.32 30.26 29.52 400400.0 29.52
2020-12-15 30.23 29.27 29.9 30.16 373000.0 30.16
2020-12-14 30.5 29.35 30.5 29.52 608800.0 29.52
2020-12-11 30.74 29.69 30.1 29.84 610100.0 29.84
2020-12-10 30.49 29.46 29.82 30.29 559700.0 30.29
2020-12-09 30.31 29.72 29.82 30.22 1135700.0 30.22
2020-12-08 29.5 28.64 28.68 29.44 683000.0 29.44
2020-12-07 29.7 28.6 29.56 29.13 586000.0 29.13
2020-12-04 29.66 27.74 28.42 29.66 689200.0 29.66
2020-12-03 28.48 27.82 28.06 28.01 1137200.0 28.01
2020-12-02 28.22 27.69 28.02 27.85 758600.0 27.85
2020-12-01 28.61 27.84 28.29 28.13 918900.0 28.13
2020-11-30 28.3 26.57 28.25 27.74 1185300.0 27.74
2020-11-27 28.72 28.12 28.12 28.5 329700.0 28.5
2020-11-25 29.0 28.02 29.0 28.09 539800.0 28.09
2020-11-24 29.38 28.73 28.97 29.24 860200.0 29.24
2020-11-23 28.71 27.74 27.95 28.38 619300.0 28.38
2020-11-20 28.02 27.34 27.6 27.58 485100.0 27.58
2020-11-19 28.17 27.46 27.98 27.81 312200.0 27.81
2020-11-18 28.72 27.38 28.1 27.99 1044900.0 27.99
2020-11-17 27.99 26.72 27.3 27.98 802600.0 27.98
2020-11-16 28.38 27.44 28.2 27.74 747200.0 27.74
2020-11-13 27.05 25.94 26.25 26.85 537100.0 26.85
2020-11-12 26.56 25.42 26.26 25.84 542900.0 25.84
2020-11-11 27.67 26.03 27.52 26.62 1307500.0 26.62
2020-11-10 27.93 26.65 27.65 27.35 1045500.0 27.35
2020-11-09 29.75 26.92 27.67 27.38 2635800.0 27.38
2020-11-06 24.17 23.57 23.94 23.91 889600.0 23.91
2020-11-05 23.91 22.48 22.5 23.9 799800.0 23.9
2020-11-04 23.56 22.26 22.89 22.35 457400.0 22.35
2020-11-03 23.4 22.38 22.43 23.2 708700.0 23.2
2020-11-02 21.94 20.4 20.8 21.92 586000.0 21.92
2020-10-30 21.22 20.2 20.93 20.6 466200.0 20.6
2020-10-29 21.73 20.37 20.82 20.91 890200.0 20.91
2020-10-28 21.87 20.58 21.64 20.68 1301200.0 20.68
2020-10-27 22.49 22.0 22.29 22.21 895000.0 22.21
2020-10-26 22.88 21.75 22.82 22.32 334400.0 22.32
2020-10-23 24.04 23.27 23.58 23.29 441400.0 23.29
2020-10-22 23.6 22.93 22.95 23.34 1354900.0 23.34
2020-10-21 22.96 22.19 22.29 22.78 3684000.0 22.78
2020-10-20 22.48 21.68 21.68 22.3 566800.0 22.3
2020-10-19 22.32 21.13 22.16 21.31 561900.0 21.31
2020-10-16 22.22 21.56 21.96 21.77 270200.0 21.77
2020-10-15 22.13 21.35 21.48 21.99 467900.0 21.99
2020-10-14 22.49 21.82 22.23 21.82 252100.0 21.82
2020-10-13 22.55 21.74 22.39 21.95 367000.0 21.95
2020-10-12 23.08 22.6 23.04 22.68 762200.0 22.68
2020-10-09 23.11 22.4 23.1 22.83 407300.0 22.83
2020-10-08 23.11 22.47 23.11 22.91 707000.0 22.91
2020-10-07 23.1 22.33 22.43 22.79 1046000.0 22.79
2020-10-06 22.96 21.97 22.07 22.02 499000.0 22.02
2020-10-05 22.0 21.19 21.78 21.75 361900.0 21.75
2020-10-02 21.65 20.72 20.75 21.57 554700.0 21.57
2020-10-01 21.42 20.68 21.01 21.38 606900.0 21.38
2020-09-30 22.07 20.81 21.35 20.98 547800.0 20.98
2020-09-29 21.98 20.73 21.98 21.21 834200.0 21.21
2020-09-28 22.1 21.12 21.53 21.98 448200.0 21.98
2020-09-25 21.43 20.31 20.31 21.09 750200.0 21.09
2020-09-24 20.76 19.76 20.46 20.53 895000.0 20.53
2020-09-23 21.05 20.32 20.43 20.46 465600.0 20.46
2020-09-22 20.62 20.06 20.27 20.41 486500.0 20.41
2020-09-21 20.74 19.68 20.63 20.24 1061000.0 20.24
2020-09-18 22.14 21.19 22.14 21.34 1409400.0 21.34
2020-09-17 22.07 21.4 21.75 21.94 546900.0 21.94
2020-09-16 22.61 22.0 22.61 22.0 665300.0 22.0
2020-09-15 23.42 22.32 23.19 22.34 429600.0 22.34
2020-09-14 23.33 22.24 22.25 23.1 964100.0 23.1
2020-09-11 22.93 21.82 22.85 22.03 561400.0 22.03
2020-09-10 23.44 22.62 22.78 22.79 640900.0 22.79
2020-09-09 23.23 22.62 23.19 22.71 1097700.0 22.71
2020-09-08 23.41 22.65 23.11 23.11 1013100.0 23.11
2020-09-04 23.43 22.38 22.85 22.74 510700.0 22.74
2020-09-03 23.49 22.16 22.98 22.34 488300.0 22.34
2020-09-02 22.98 22.17 22.5 22.89 773900.0 22.89
2020-09-01 22.44 21.6 21.76 22.4 826800.0 22.4
2020-08-31 23.41 21.83 23.13 21.91 900600.0 21.91
2020-08-28 23.55 22.3 22.42 23.31 1446200.0 23.31
2020-08-27 22.28 20.78 20.84 22.2 1326900.0 22.2
2020-08-26 20.92 20.46 20.8 20.57 340700.0 20.57
2020-08-25 21.29 20.44 21.0 20.92 423700.0 20.92
2020-08-24 20.87 19.86 20.24 20.87 385700.0 20.87
2020-08-21 20.64 19.88 20.28 20.07 476600.0 20.07
2020-08-20 20.8 20.11 20.36 20.42 450200.0 20.42
2020-08-19 21.23 20.59 20.79 20.69 419200.0 20.69
2020-08-18 21.14 20.61 21.1 20.81 488300.0 20.81
2020-08-17 22.05 21.08 22.05 21.18 587900.0 21.18
2020-08-14 22.47 21.94 22.01 22.05 235500.0 22.05
2020-08-13 22.87 22.2 22.29 22.29 442400.0 22.29
2020-08-12 23.25 22.15 22.94 22.47 934500.0 22.47
2020-08-11 23.24 22.37 22.75 22.44 1347000.0 22.44
2020-08-10 22.8 21.95 21.95 22.2 675900.0 22.2
2020-08-07 22.01 21.19 21.37 21.82 540200.0 21.82
2020-08-06 22.04 21.09 21.14 21.53 514400.0 21.53
2020-08-05 21.54 21.02 21.24 21.25 1057200.0 21.25
2020-08-04 21.19 20.11 20.11 20.8 791000.0 20.8
2020-08-03 20.72 20.19 20.39 20.27 755300.0 20.27
2020-07-31 20.5 19.73 20.5 20.3 799400.0 20.3
2020-07-30 20.95 19.24 19.99 20.79 1361200.0 20.79
2020-07-29 20.5 19.75 19.75 20.47 414900.0 20.47
2020-07-28 19.95 19.4 19.74 19.6 744800.0 19.6
2020-07-27 20.15 19.45 20.09 20.0 700300.0 20.0
2020-07-24 20.23 19.86 20.23 20.1 854200.0 20.1
2020-07-23 20.88 20.21 20.59 20.39 451500.0 20.39
2020-07-22 21.03 20.24 20.36 20.78 526800.0 20.78
2020-07-21 20.87 20.15 20.39 20.57 887100.0 20.57
2020-07-20 21.6 19.67 21.56 20.15 805400.0 20.15
2020-07-17 22.18 21.55 22.01 21.7 1152700.0 21.7
2020-07-16 22.34 21.81 22.25 22.03 691800.0 22.03
2020-07-15 22.61 21.47 21.87 22.3 1582700.0 22.3
2020-07-14 20.87 19.76 20.26 20.77 857500.0 20.77
2020-07-13 21.44 20.43 20.88 20.52 991000.0 20.52
2020-07-10 20.54 19.45 19.71 20.5 429000.0 20.5
2020-07-09 21.06 19.18 21.06 19.81 1015500.0 19.81
2020-07-08 21.08 20.58 21.0 21.06 855800.0 21.06
2020-07-07 21.34 20.84 21.14 21.1 1219600.0 21.1
2020-07-06 21.55 20.51 20.79 21.55 1739400.0 21.55
2020-07-02 20.95 20.0 20.63 20.18 830400.0 20.18
2020-07-01 21.47 19.77 19.77 20.04 1702300.0 20.04
2020-06-30 19.75 18.74 19.23 19.55 1155400.0 19.55
2020-06-29 19.94 18.71 18.88 19.4 892100.0 19.4
2020-06-26 20.59 18.36 20.45 18.65 10377000.0 18.65
2020-06-25 20.78 19.97 20.66 20.66 1211600.0 20.66
2020-06-24 21.39 20.49 21.37 20.73 894700.0 20.73
2020-06-23 21.87 21.26 21.74 21.7 622400.0 21.7
2020-06-22 21.55 20.59 20.93 21.41 1115600.0 21.41
2020-06-19 22.05 20.88 22.05 21.0 868700.0 21.0
2020-06-18 21.98 21.1 21.24 21.42 985700.0 21.42
2020-06-17 22.99 21.5 22.84 21.57 639600.0 21.57
2020-06-16 23.84 22.27 23.84 22.9 556100.0 22.9
2020-06-15 22.7 21.21 21.31 22.47 1070100.0 22.47
2020-06-12 23.11 21.95 22.91 22.59 795600.0 22.59
2020-06-11 23.07 21.24 22.08 21.4 1103400.0 21.4
2020-06-10 24.94 23.6 24.77 23.78 854900.0 23.78
2020-06-09 25.44 24.45 25.0 24.83 1424900.0 24.83
2020-06-08 25.94 25.31 25.31 25.65 1730300.0 25.65
2020-06-05 26.6 24.57 26.12 24.73 2141800.0 24.73
2020-06-04 24.56 23.34 23.76 24.25 1394200.0 24.25
2020-06-03 24.45 23.72 23.78 23.76 756600.0 23.76
2020-06-02 23.48 22.44 22.74 23.34 1396300.0 23.34
2020-06-01 23.03 21.55 21.57 22.4 648700.0 22.4
2020-05-29 22.32 21.23 22.01 21.54 1117900.0 21.54
2020-05-28 22.93 22.06 22.86 22.25 1745800.0 22.25
2020-05-27 22.97 21.71 22.68 22.23 1212500.0 22.23
2020-05-26 22.18 21.28 21.37 21.5 870700.0 21.5
2020-05-22 20.89 20.22 20.67 20.45 702000.0 20.45
2020-05-21 20.82 20.05 20.29 20.51 526200.0 20.51
2020-05-20 21.29 20.01 21.29 20.47 1478800.0 20.47
2020-05-19 20.39 19.27 20.25 19.59 1101400.0 19.59
2020-05-18 20.52 18.98 19.0 20.33 1271300.0 20.33
2020-05-15 18.17 16.89 17.3 17.77 655700.0 17.77
2020-05-14 17.64 16.03 16.31 17.5 1095000.0 17.5
2020-05-13 17.13 16.11 17.13 16.97 2225800.0 16.97
2020-05-12 18.63 17.14 18.38 17.17 590100.0 17.17
2020-05-11 19.01 18.02 18.9 18.2 696500.0 18.2
2020-05-08 19.27 17.86 17.97 19.1 576600.0 19.1
2020-05-07 17.96 17.01 17.01 17.33 1358200.0 17.33
2020-05-06 17.91 16.47 17.71 16.75 686900.0 16.75
2020-05-05 18.88 17.5 18.46 17.53 739300.0 17.53
2020-05-04 18.88 17.72 18.29 18.31 1019200.0 18.31
2020-05-01 19.91 18.64 19.84 19.0 991800.0 19.0
2020-04-30 20.82 19.5 19.79 20.6 2542000.0 20.6
2020-04-29 21.51 20.3 20.96 20.93 1558200.0 20.93
2020-04-28 20.51 19.17 20.35 19.78 751600.0 19.78
2020-04-27 20.01 19.07 19.07 19.49 725500.0 19.49
2020-04-24 18.91 17.99 18.27 18.81 1794200.0 18.81
2020-04-23 19.09 17.9 18.21 18.35 502200.0 18.35
2020-04-22 18.56 17.51 18.09 17.84 565700.0 17.84
2020-04-21 18.21 17.1 17.7 17.65 752300.0 17.65
2020-04-20 19.2 18.13 18.62 18.42 869700.0 18.42
2020-04-17 19.43 18.05 18.05 19.18 1973800.0 19.18
2020-04-16 17.51 16.68 17.5 17.42 1619900.0 17.42
2020-04-15 17.66 16.51 16.93 17.37 960700.0 17.37
2020-04-14 18.7 17.2 18.01 17.61 1081600.0 17.61
2020-04-13 17.85 16.42 17.38 17.64 1468300.0 17.64
2020-04-09 19.11 17.18 18.68 17.45 1614300.0 17.45
2020-04-08 18.0 16.06 16.39 17.56 1859000.0 17.56
2020-04-07 17.76 15.4 16.8 15.97 2127100.0 15.97
2020-04-06 15.72 14.18 14.27 15.52 2418200.0 15.52
2020-04-03 14.1 12.79 14.06 13.3 747800.0 13.3
2020-04-02 15.93 13.83 14.5 14.08 748600.0 14.08
2020-04-01 15.24 14.14 15.03 14.84 648300.0 14.84
2020-03-31 16.72 15.3 15.68 15.77 753400.0 15.77
2020-03-30 16.99 15.3 16.76 16.16 605800.0 16.16
2020-03-27 17.88 16.62 17.32 17.31 606600.0 17.31
2020-03-26 19.18 17.0 17.0 18.3 652400.0 18.3
2020-03-25 17.9 13.75 16.42 16.55 998800.0 16.55
2020-03-24 15.32 13.62 13.71 15.28 726000.0 15.28
2020-03-23 14.13 12.42 13.52 12.76 1067800.0 12.76
2020-03-20 14.65 12.03 12.05 13.42 1581800.0 13.42
2020-03-19 12.38 9.29 10.31 11.56 1987300.0 11.56
2020-03-18 13.26 8.28 12.92 10.53 1783900.0 10.53
2020-03-17 14.88 11.72 14.65 13.79 1456700.0 13.79
2020-03-16 17.0 13.89 16.7 14.26 1370200.0 14.26
2020-03-13 19.11 16.3 16.98 19.02 1000400.0 19.02
2020-03-12 17.51 14.36 16.9 15.82 2192200.0 15.82
2020-03-11 20.92 18.23 20.92 18.37 852200.0 18.37
2020-03-10 22.18 19.86 22.04 21.52 1167100.0 21.52
2020-03-09 22.48 20.83 22.08 21.21 1178200.0 21.21
2020-03-06 25.0 23.44 23.44 24.22 1489700.0 24.22
2020-03-05 25.49 23.91 25.44 24.53 925100.0 24.53
2020-03-04 26.46 25.3 26.0 26.34 1118600.0 26.34
2020-03-03 26.92 25.11 26.59 25.8 1236400.0 25.8
2020-03-02 26.93 25.51 26.8 26.58 954900.0 26.58
2020-02-28 27.25 25.96 27.0 26.66 1389200.0 26.66
2020-02-27 29.7 25.99 27.0 27.79 2376800.0 27.79
2020-02-26 29.35 26.77 29.22 27.24 1114000.0 27.24
2020-02-25 30.66 28.51 30.54 29.21 972300.0 29.21
2020-02-24 30.55 29.82 30.52 30.5 1257300.0 30.5
2020-02-21 31.75 31.03 31.7 31.5 517800.0 31.5
2020-02-20 32.25 31.78 31.92 31.99 214300.0 31.99
2020-02-19 32.5 31.58 32.32 31.98 364000.0 31.98
2020-02-18 33.03 32.22 32.94 32.32 331500.0 32.32