Hilton Grand Vacations, Inc. HGV
NYSE · Amerika Birleşik Devletleri · Finans
$34,28-0,38 (-%1,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34,40 | -%0,75 | $34,79 | $34,94 | $34,01 | 306,30K |
| 2026-09-30 | $34,66 | -%3,13 | $35,90 | $35,99 | $34,31 | 1,01M |
| 2026-09-29 | $35,78 | -%0,45 | $36,37 | $36,68 | $35,35 | 2,00M |
| 2026-09-28 | $35,94 | +%0,48 | $35,44 | $35,95 | $35,07 | 1,76M |
| 2026-09-25 | $35,77 | +%1,97 | $35,20 | $35,87 | $34,83 | 759,90K |
| 2026-09-24 | $35,08 | -%1,46 | $35,38 | $35,90 | $34,61 | 743,40K |
| 2026-09-23 | $35,60 | +%0,08 | $35,47 | $36,45 | $35,05 | 1,21M |
| 2026-09-22 | $35,57 | +%0,03 | $36,64 | $37,26 | $35,06 | 1,39M |
| 2026-09-21 | $35,56 | -%0,08 | $35,78 | $35,99 | $34,95 | 1,67M |
| 2026-09-18 | $35,59 | -%4,20 | $36,88 | $37,11 | $35,49 | 2,35M |
| 2026-09-17 | $37,15 | +%0,11 | $37,92 | $37,99 | $36,76 | 1,10M |
| 2026-09-16 | $37,11 | -%2,11 | $38,43 | $38,67 | $36,60 | 1,22M |
| 2026-09-15 | $37,91 | -%1,97 | $38,48 | $38,58 | $37,69 | 1,26M |
| 2026-09-14 | $38,67 | -%2,03 | $39,28 | $39,67 | $38,56 | 962,40K |
| 2026-09-11 | $39,47 | +%0,69 | $39,66 | $40,46 | $39,13 | 923,00K |
| 2026-09-10 | $39,20 | -%2,66 | $40,43 | $40,53 | $39,06 | 706,20K |
| 2026-09-09 | $40,27 | -%0,69 | $40,51 | $40,61 | $39,88 | 802,40K |
| 2026-09-08 | $40,55 | -%3,57 | $41,62 | $41,98 | $40,51 | 938,10K |
| 2026-09-04 | $42,05 | +%0,45 | $42,04 | $42,29 | $41,66 | 601,30K |
| 2026-09-03 | $41,86 | -%0,74 | $42,66 | $42,66 | $41,67 | 677,80K |
| 2026-09-02 | $42,17 | +%2,35 | $41,89 | $43,30 | $41,62 | 1,17M |
| 2026-09-01 | $41,20 | -%2,85 | $42,10 | $42,10 | $40,98 | 1,32M |
| 2026-08-31 | $42,41 | -%3,20 | $43,25 | $43,41 | $42,00 | 969,10K |
| 2026-08-28 | $43,81 | -%0,05 | $44,16 | $44,42 | $43,71 | 568,80K |
| 2026-08-27 | $43,83 | -%2,58 | $45,33 | $45,33 | $43,64 | 833,50K |
| 2026-08-26 | $44,99 | +%0,18 | $45,00 | $45,04 | $44,47 | 720,30K |
| 2026-08-25 | $44,91 | -%0,99 | $45,57 | $45,57 | $44,60 | 678,60K |
| 2026-08-24 | $45,36 | +%0,55 | $45,34 | $45,98 | $44,36 | 933,80K |
| 2026-08-21 | $45,11 | +%0,65 | $45,38 | $45,83 | $44,41 | 821,70K |
| 2026-08-20 | $44,82 | -%1,10 | $45,89 | $46,56 | $44,26 | 1,28M |
| 2026-08-19 | $45,32 | +%4,21 | $44,01 | $45,69 | $43,83 | 1,31M |
| 2026-08-18 | $43,49 | -%3,18 | $44,54 | $44,92 | $43,46 | 997,40K |
| 2026-08-17 | $44,92 | -%2,20 | $45,87 | $46,04 | $44,85 | 1,02M |
| 2026-08-14 | $45,93 | +%2,27 | $45,09 | $46,41 | $44,50 | 1,06M |
| 2026-08-13 | $44,91 | %0,00 | $45,47 | $45,85 | $44,27 | 736,40K |
| 2026-08-12 | $44,91 | +%4,39 | $43,31 | $44,91 | $42,92 | 823,80K |
| 2026-08-11 | $43,02 | +%1,15 | $42,97 | $43,62 | $42,77 | 1,26M |
| 2026-08-10 | $42,53 | -%6,86 | $44,84 | $45,00 | $42,49 | 1,30M |
| 2026-08-07 | $45,66 | -%1,68 | $46,02 | $46,29 | $44,98 | 1,26M |
| 2026-08-06 | $46,44 | -%1,38 | $47,00 | $47,84 | $46,33 | 865,30K |
| 2026-08-05 | $47,09 | +%1,82 | $46,31 | $48,08 | $46,13 | 1,05M |
| 2026-08-04 | $46,25 | +%2,12 | $45,61 | $46,44 | $45,32 | 1,21M |
| 2026-08-03 | $45,29 | -%1,84 | $46,66 | $47,80 | $44,76 | 1,91M |
| 2026-07-31 | $46,14 | -%0,39 | $46,32 | $46,63 | $45,36 | 1,42M |
| 2026-07-30 | $46,32 | -%9,92 | $48,00 | $48,00 | $44,44 | 3,02M |
| 2026-07-29 | $51,42 | -%2,50 | $51,98 | $53,37 | $51,37 | 1,41M |
| 2026-07-28 | $52,74 | +%4,17 | $50,96 | $52,83 | $50,32 | 787,30K |
| 2026-07-27 | $50,63 | +%3,56 | $49,47 | $50,72 | $49,46 | 671,40K |
| 2026-07-24 | $48,89 | +%0,76 | $48,51 | $49,43 | $47,75 | 645,10K |
| 2026-07-23 | $48,52 | -%1,62 | $48,29 | $48,90 | $47,83 | 830,40K |
| 2026-07-22 | $49,32 | +%0,26 | $49,14 | $50,30 | $48,71 | 1,08M |
| 2026-07-21 | $49,19 | +%1,82 | $48,27 | $49,22 | $47,84 | 1,05M |
| 2026-07-20 | $48,31 | -%3,26 | $49,60 | $50,42 | $48,28 | 885,00K |
| 2026-07-17 | $49,94 | -%2,86 | $51,03 | $51,03 | $49,35 | 1,54M |
| 2026-07-16 | $51,41 | +%1,62 | $50,95 | $52,08 | $50,66 | 1,30M |
| 2026-07-15 | $50,59 | +%2,85 | $49,73 | $51,00 | $49,72 | 769,20K |
| 2026-07-14 | $49,19 | -%0,97 | $49,39 | $49,82 | $48,75 | 1,11M |
| 2026-07-13 | $49,67 | -%1,49 | $50,83 | $51,47 | $49,49 | 754,00K |
| 2026-07-10 | $50,42 | +%0,08 | $50,33 | $51,19 | $50,20 | 620,10K |
| 2026-07-09 | $50,38 | +%2,63 | $48,84 | $50,49 | $48,65 | 948,80K |
| 2026-07-08 | $49,09 | -%4,18 | $50,60 | $50,85 | $48,80 | 934,00K |
| 2026-07-07 | $51,23 | -%0,21 | $51,42 | $51,94 | $50,52 | 1,08M |
| 2026-07-06 | $51,34 | -%2,97 | $52,38 | $52,95 | $50,01 | 1,51M |
| 2026-07-02 | $52,91 | +%2,78 | $52,22 | $52,94 | $50,75 | 1,38M |
| 2026-07-01 | $51,48 | -%1,70 | $52,05 | $52,77 | $51,33 | 1,24M |
| 2026-06-30 | $52,37 | -%2,62 | $53,78 | $54,22 | $51,87 | 923,80K |
| 2026-06-29 | $53,78 | -%1,66 | $53,92 | $54,50 | $53,02 | 1,42M |
| 2026-06-26 | $54,69 | +%1,32 | $53,32 | $54,69 | $53,13 | 2,65M |
| 2026-06-25 | $53,98 | -%1,26 | $54,58 | $55,40 | $53,41 | 946,90K |
| 2026-06-24 | $54,67 | +%4,45 | $52,73 | $55,17 | $52,73 | 1,31M |
| 2026-06-23 | $52,34 | +%0,50 | $51,25 | $52,47 | $50,57 | 1,01M |
| 2026-06-22 | $52,08 | -%1,23 | $52,54 | $53,12 | $51,67 | 2,40M |
| 2026-06-18 | $52,73 | +%1,31 | $52,86 | $53,72 | $52,47 | 1,86M |
| 2026-06-17 | $52,05 | +%1,40 | $51,14 | $52,89 | $51,01 | 984,90K |
| 2026-06-16 | $51,33 | +%0,31 | $51,00 | $51,88 | $50,77 | 1,29M |
| 2026-06-15 | $51,17 | +%0,77 | $51,59 | $51,97 | $50,72 | 1,54M |
| 2026-06-12 | $50,78 | -%0,74 | $51,25 | $52,08 | $50,08 | 1,15M |
| 2026-06-11 | $51,16 | +%2,57 | $50,46 | $51,18 | $49,24 | 1,02M |
| 2026-06-10 | $49,88 | +%2,32 | $48,30 | $50,06 | $47,41 | 1,37M |
| 2026-06-09 | $48,75 | +%0,39 | $49,10 | $50,03 | $48,05 | 1,26M |
| 2026-06-08 | $48,56 | -%2,37 | $49,78 | $50,37 | $48,43 | 1,44M |
| 2026-06-05 | $49,74 | +%1,49 | $48,81 | $50,42 | $48,72 | 2,50M |
| 2026-06-04 | $49,01 | -%1,82 | $50,23 | $50,42 | $48,86 | 1,69M |
| 2026-06-03 | $49,92 | -%4,11 | $51,69 | $52,01 | $49,79 | 3,05M |
| 2026-06-02 | $52,06 | -%1,96 | $52,43 | $53,33 | $51,43 | 847,70K |
| 2026-06-01 | $53,10 | +%2,08 | $52,98 | $53,82 | $52,72 | 944,10K |
| 2026-05-29 | $52,02 | +%0,08 | $51,88 | $52,77 | $51,88 | 897,40K |
| 2026-05-28 | $51,98 | +%1,17 | $51,00 | $52,85 | $50,60 | 1,17M |
| 2026-05-27 | $51,38 | +%3,19 | $50,00 | $51,82 | $49,96 | 1,11M |
| 2026-05-26 | $49,79 | +%2,85 | $48,28 | $50,01 | $48,28 | 719,90K |