Stockscreener 앱 받기
45.27
0.20%
0.09
시간 외 거래:
45.27
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $45.90 | $44.90 | $1.00 | 681,859.0 | +0.20% |
| 2025-10-23 | $45.97 | $45.14 | $0.83 | 711,598.0 | -1.97% |
| 2025-10-22 | $46.30 | $43.51 | $2.79 | 900,623.0 | +5.28% |
| 2025-10-21 | $44.56 | $42.55 | $2.01 | 1,004,904.0 | +2.36% |
| 2025-10-20 | $44.28 | $42.59 | $1.69 | 989,492.0 | -1.72% |
| 2025-10-17 | $43.92 | $43.26 | $0.6599 | 666,632.0 | +0.48% |
| 2025-10-16 | $44.23 | $42.96 | $1.27 | 717,969.0 | -1.12% |
| 2025-10-15 | $44.05 | $43.30 | $0.745 | 784,695.0 | +1.81% |
| 2025-10-14 | $43.36 | $41.05 | $2.31 | 797,803.0 | +3.39% |
| 2025-10-13 | $41.92 | $41.22 | $0.705 | 652,599.0 | +1.81% |
| 2025-10-10 | $42.58 | $40.78 | $1.80 | 686,229.0 | -2.37% |
| 2025-10-09 | $43.10 | $41.80 | $1.30 | 430,421.0 | -1.32% |
| 2025-10-08 | $42.77 | $41.79 | $0.98 | 644,801.0 | +0.59% |
| 2025-10-07 | $43.83 | $42.03 | $1.79 | 655,423.0 | -3.83% |
| 2025-10-06 | $44.02 | $42.92 | $1.10 | 754,529.0 | +0.27% |
| 2025-10-03 | $44.17 | $43.40 | $0.77 | 616,444.0 | +0.60% |
| 2025-10-02 | $43.48 | $42.27 | $1.20 | 626,506.0 | +2.91% |
| 2025-10-01 | $42.47 | $41.30 | $1.17 | 1,174,386.0 | +1.03% |
| 2025-09-30 | $43.10 | $41.20 | $1.90 | 1,455,470.0 | -3.49% |
| 2025-09-29 | $43.63 | $43.02 | $0.61 | 705,420.0 | -0.39% |
| 2025-09-26 | $43.57 | $43.00 | $0.57 | 508,688.0 | +1.38% |
| 2025-09-25 | $43.21 | $42.48 | $0.73 | 606,774.0 | -0.63% |
Hilton Grand Vacations Inc 주식 (HGV) 연도별 가격 이력
이 심층 분석에서는 Hilton Grand Vacations Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HGV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hilton Grand Vacations Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $46.30 | $40.78 | $5.52 | 14,178,772.0 | +8.28% |
| 2025-09 | $48.71 | $41.20 | $7.51 | 17,366,549.0 | -12.02% |
| 2025-08 | $47.94 | $42.50 | $5.44 | 24,396,911.0 | +6.02% |
| 2025-07 | $52.08 | $41.22 | $10.86 | 26,590,366.0 | +7.92% |
| 2025-06 | $41.92 | $37.38 | $4.55 | 16,487,897.0 | +8.80% |
| 2025-05 | $42.57 | $33.81 | $8.76 | 18,993,426.0 | +13.50% |
| 2025-04 | $38.08 | $30.59 | $7.49 | 27,052,054.0 | -10.10% |
| 2025-03 | $43.64 | $33.45 | $10.19 | 24,459,002.0 | -12.80% |
| 2025-02 | $44.88 | $39.47 | $5.41 | 14,493,333.0 | +4.13% |
| 2025-01 | $42.61 | $37.50 | $5.11 | 14,954,794.0 | +5.78% |
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.40 | $37.74 | $4.66 | 15,754,291.0 | -7.83% |
| 2024-11 | $44.30 | $37.15 | $7.15 | 19,272,517.0 | +14.94% |
| 2024-10 | $39.17 | $34.46 | $4.71 | 16,735,857.0 | +1.54% |
| 2024-09 | $38.74 | $33.99 | $4.75 | 18,351,871.0 | -5.86% |
| 2024-08 | $42.99 | $33.21 | $9.78 | 21,964,420.0 | -10.72% |
| 2024-07 | $44.99 | $38.60 | $6.39 | 14,151,328.0 | +6.88% |
| 2024-06 | $42.45 | $38.88 | $3.57 | 11,585,400.0 | -2.18% |
| 2024-05 | $45.00 | $40.35 | $4.65 | 14,897,967.0 | -0.74% |
| 2024-04 | $47.37 | $41.53 | $5.84 | 11,887,495.0 | -11.80% |
| 2024-03 | $47.81 | $43.88 | $3.93 | 15,387,191.0 | +5.19% |
| 2024-02 | $49.02 | $40.65 | $8.37 | 19,269,186.0 | +7.63% |
| 2024-01 | $43.77 | $39.60 | $4.17 | 14,666,659.0 | +3.78% |
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.34 | $34.22 | $9.13 | 17,059,152.0 | +17.28% |
| 2023-11 | $37.41 | $33.13 | $4.28 | 22,905,715.0 | -4.70% |
| 2023-10 | $40.99 | $35.35 | $5.64 | 13,520,579.0 | -11.67% |
| 2023-09 | $44.95 | $38.70 | $6.25 | 14,524,874.0 | -6.91% |
| 2023-08 | $47.70 | $41.42 | $6.28 | 15,921,284.0 | -5.98% |
| 2023-07 | $48.83 | $43.47 | $5.36 | 13,194,816.0 | +2.33% |
| 2023-06 | $48.01 | $42.79 | $5.22 | 15,699,559.0 | +6.29% |
| 2023-05 | $45.90 | $40.28 | $5.62 | 16,770,890.0 | -0.12% |
| 2023-04 | $47.20 | $41.03 | $6.17 | 15,870,597.0 | -3.67% |
| 2023-03 | $51.81 | $40.88 | $10.93 | 35,512,911.0 | -6.93% |
| 2023-02 | $50.22 | $45.27 | $4.95 | 12,047,732.0 | +0.80% |
| 2023-01 | $47.41 | $38.27 | $9.14 | 11,752,795.0 | +22.89% |
3.90%
자본화:
|
볼륨(24시간):