Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 42.40 | 0.54 | 1.29% | 42.38 | 43.29 | 41.99 | 710,881 |
| May 13 2024 | 41.86 | -0.26 | -0.62% | 42.37 | 42.86 | 41.61 | 945,556 |
| May 10 2024 | 42.12 | -1.04 | -2.41% | 42.94 | 43.37 | 40.75 | 1,039,349 |
| May 09 2024 | 43.16 | -0.24 | -0.55% | 43.43 | 45.00 | 42.94 | 974,784 |
| May 08 2024 | 43.40 | -0.65 | -1.48% | 43.57 | 43.98 | 43.19 | 578,048 |
| May 07 2024 | 44.05 | 0.10 | 0.23% | 43.90 | 44.80 | 43.845 | 762,820 |
| May 06 2024 | 43.95 | 0.79 | 1.83% | 43.56 | 44.12 | 43.44 | 521,936 |
| May 03 2024 | 43.16 | 0.04 | 0.09% | 43.85 | 44.47 | 42.92 | 415,499 |
| May 02 2024 | 43.12 | 1.40 | 3.36% | 42.37 | 43.16 | 41.92 | 483,227 |
| May 01 2024 | 41.72 | 0.08 | 0.19% | 41.39 | 42.44 | 41.18 | 728,981 |
| Apr 30 2024 | 41.64 | -1.86 | -4.28% | 43.03 | 43.14 | 41.535 | 905,720 |
| Apr 29 2024 | 43.50 | -0.84 | -1.89% | 44.55 | 44.81 | 43.47 | 515,796 |
| Apr 26 2024 | 44.34 | -0.07 | -0.16% | 44.05 | 45.48 | 44.00 | 442,651 |
| Apr 25 2024 | 44.41 | -0.38 | -0.85% | 44.30 | 44.69 | 43.85 | 420,511 |
| Apr 24 2024 | 44.79 | 0.15 | 0.34% | 44.63 | 45.385 | 44.33 | 456,821 |
| Apr 23 2024 | 44.64 | 0.82 | 1.87% | 43.80 | 44.78 | 43.68 | 479,864 |
| Apr 22 2024 | 43.82 | 0.61 | 1.41% | 43.45 | 44.18 | 43.01 | 585,498 |
| Apr 19 2024 | 43.21 | 0.10 | 0.23% | 42.86 | 43.69 | 42.56 | 704,436 |
| Apr 18 2024 | 43.11 | 0.05 | 0.12% | 43.15 | 43.92 | 42.85 | 648,214 |
| Apr 17 2024 | 43.06 | -0.16 | -0.37% | 43.63 | 43.87 | 42.70 | 521,913 |
| Apr 16 2024 | 43.22 | -0.48 | -1.10% | 43.35 | 43.73 | 42.89 | 444,192 |
| Apr 15 2024 | 43.70 | 0.17 | 0.39% | 44.77 | 45.12 | 43.66 | 644,906 |
| Apr 12 2024 | 43.53 | -1.69 | -3.74% | 44.71 | 45.05 | 43.50 | 470,388 |
| Apr 11 2024 | 45.22 | 0.24 | 0.53% | 44.98 | 45.41 | 44.545 | 545,275 |
| Apr 10 2024 | 44.98 | -0.53 | -1.16% | 44.85 | 45.36 | 44.18 | 777,811 |
| Apr 09 2024 | 45.51 | -0.46 | -1.00% | 46.07 | 46.40 | 45.30 | 405,656 |
| Apr 08 2024 | 45.97 | 0.76 | 1.68% | 45.45 | 46.2438 | 45.40 | 510,349 |
| Apr 05 2024 | 45.21 | 0.02 | 0.04% | 45.15 | 45.80 | 44.97 | 488,633 |
| Apr 04 2024 | 45.19 | -1.02 | -2.21% | 46.80 | 46.89 | 45.165 | 587,332 |
| Apr 03 2024 | 46.21 | 0.13 | 0.28% | 45.95 | 46.655 | 45.95 | 412,828 |
| Apr 02 2024 | 46.08 | -0.67 | -1.43% | 46.22 | 46.67 | 45.90 | 622,077 |
| Apr 01 2024 | 46.75 | -0.46 | -0.97% | 47.37 | 47.37 | 46.69 | 605,434 |
| Mar 28 2024 | 47.21 | -0.54 | -1.13% | 47.66 | 47.805 | 46.24 | 1,306,271 |
| Mar 27 2024 | 47.75 | 0.35 | 0.74% | 47.78 | 47.81 | 46.955 | 914,843 |
| Mar 26 2024 | 47.40 | 1.61 | 3.52% | 47.20 | 47.40 | 46.23 | 988,445 |
| Mar 25 2024 | 45.79 | -0.02 | -0.04% | 46.00 | 46.44 | 45.19 | 553,686 |
| Mar 22 2024 | 45.81 | -0.16 | -0.35% | 45.93 | 46.25 | 45.56 | 499,350 |
| Mar 21 2024 | 45.97 | 0.00 | 0.00% | 46.43 | 46.559 | 45.66 | 522,177 |
| Mar 20 2024 | 45.97 | 1.21 | 2.70% | 44.46 | 46.09 | 44.46 | 528,589 |
| Mar 19 2024 | 44.76 | -0.29 | -0.64% | 44.97 | 45.3899 | 44.20 | 677,144 |
| Mar 18 2024 | 45.05 | -0.22 | -0.49% | 45.49 | 45.6877 | 44.82 | 612,085 |
| Mar 15 2024 | 45.27 | 0.79 | 1.78% | 44.44 | 45.93 | 44.44 | 1,222,880 |
| Mar 14 2024 | 44.48 | -1.61 | -3.49% | 46.00 | 46.00 | 44.30 | 725,690 |
| Mar 13 2024 | 46.09 | 0.42 | 0.92% | 45.26 | 46.41 | 45.18 | 656,821 |
| Mar 12 2024 | 45.67 | -0.20 | -0.44% | 45.69 | 46.01 | 45.25 | 554,313 |
| Mar 11 2024 | 45.87 | 1.15 | 2.57% | 44.27 | 46.21 | 44.20 | 718,947 |
| Mar 08 2024 | 44.72 | -0.21 | -0.47% | 45.00 | 45.43 | 44.22 | 819,017 |
| Mar 07 2024 | 44.93 | -1.11 | -2.41% | 46.16 | 46.935 | 44.89 | 624,081 |
| Mar 06 2024 | 46.04 | 1.72 | 3.88% | 45.88 | 46.82 | 45.44 | 818,200 |
| Mar 05 2024 | 44.32 | 0.00 | 0.00% | 44.13 | 45.05 | 43.88 | 745,220 |
| Mar 04 2024 | 44.32 | -0.81 | -1.79% | 45.34 | 46.22 | 44.30 | 877,792 |
| Mar 01 2024 | 45.13 | 0.25 | 0.56% | 46.82 | 46.84 | 44.865 | 1,178,277 |
| Feb 29 2024 | 44.88 | -3.76 | -7.73% | 48.65 | 48.71 | 44.53 | 2,349,214 |
| Feb 28 2024 | 48.64 | 0.40 | 0.83% | 48.00 | 49.02 | 47.765 | 1,231,060 |
| Feb 27 2024 | 48.24 | 0.55 | 1.15% | 48.00 | 48.77 | 47.54 | 1,247,928 |
| Feb 26 2024 | 47.69 | 0.86 | 1.84% | 46.88 | 47.78 | 46.61 | 699,291 |
| Feb 23 2024 | 46.83 | 0.62 | 1.34% | 45.91 | 47.09 | 45.91 | 872,625 |
| Feb 22 2024 | 46.21 | 1.51 | 3.38% | 44.90 | 46.225 | 44.90 | 983,499 |
| Feb 21 2024 | 44.70 | 0.86 | 1.96% | 43.74 | 44.81 | 43.74 | 586,632 |
| Feb 20 2024 | 43.84 | -0.30 | -0.68% | 43.87 | 44.44 | 43.76 | 619,588 |
| Feb 16 2024 | 44.14 | -0.11 | -0.25% | 43.65 | 44.54 | 43.42 | 760,946 |
| Feb 15 2024 | 44.25 | 1.08 | 2.50% | 43.47 | 44.50 | 43.47 | 576,866 |
