Stockscreener 앱 받기
37.67
0.37%
0.14
시간 외 거래:
37.67
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $37.78 | $37.28 | $0.495 | 511,563.0 | +0.37% |
| 2024-11-04 | $37.83 | $37.22 | $0.61 | 460,036.0 | +0.24% |
| 2024-11-01 | $38.09 | $37.15 | $0.945 | 638,018.0 | +1.52% |
| 2024-10-31 | $38.26 | $36.87 | $1.39 | 676,931.0 | -2.56% |
| 2024-10-30 | $38.77 | $37.80 | $0.97 | 478,060.0 | -1.12% |
| 2024-10-29 | $38.34 | $37.85 | $0.485 | 538,234.0 | -0.26% |
| 2024-10-28 | $38.93 | $38.17 | $0.76 | 646,497.0 | +0.66% |
| 2024-10-25 | $38.35 | $37.74 | $0.61 | 505,691.0 | +1.76% |
| 2024-10-24 | $37.56 | $36.57 | $0.995 | 477,471.0 | +2.27% |
| 2024-10-23 | $37.30 | $36.33 | $0.97 | 715,879.0 | -0.97% |
| 2024-10-22 | $37.75 | $36.88 | $0.865 | 570,575.0 | -1.83% |
| 2024-10-21 | $38.86 | $37.67 | $1.19 | 543,716.0 | -2.79% |
| 2024-10-18 | $39.17 | $38.58 | $0.595 | 641,807.0 | +0.03% |
| 2024-10-17 | $38.83 | $37.74 | $1.09 | 1,000,864.0 | +1.79% |
| 2024-10-16 | $38.09 | $36.70 | $1.40 | 947,518.0 | +5.05% |
| 2024-10-15 | $36.54 | $35.60 | $0.94 | 1,029,220.0 | +1.85% |
| 2024-10-14 | $35.71 | $35.25 | $0.46 | 502,929.0 | -0.36% |
| 2024-10-11 | $35.83 | $35.00 | $0.83 | 519,652.0 | +1.97% |
| 2024-10-10 | $35.62 | $34.88 | $0.745 | 868,997.0 | -0.71% |
| 2024-10-09 | $36.24 | $35.25 | $0.99 | 569,157.0 | -1.59% |
| 2024-10-08 | $36.39 | $35.76 | $0.63 | 541,840.0 | -1.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.09 | $37.15 | $0.945 | 2,121,180.0 | +2.14% |
| 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% |
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.47 | $37.46 | $7.01 | 15,231,117.0 | -12.45% |
| 2022-11 | $45.71 | $35.86 | $9.85 | 23,029,281.0 | +12.18% |
| 2022-10 | $39.60 | $32.12 | $7.48 | 10,005,723.0 | +19.31% |
| 2022-09 | $42.52 | $32.85 | $9.67 | 14,693,079.0 | -19.35% |
| 2022-08 | $45.41 | $40.18 | $5.23 | 10,827,676.0 | +0.02% |
| 2022-07 | $41.38 | $34.93 | $6.45 | 10,540,127.0 | +14.11% |
| 2022-06 | $48.34 | $34.31 | $14.03 | 15,399,113.0 | -21.90% |
| 2022-05 | $47.31 | $39.50 | $7.81 | 23,090,351.0 | -2.31% |
| 2022-04 | $52.91 | $46.50 | $6.41 | 11,335,820.0 | -9.96% |
| 2022-03 | $54.55 | $43.22 | $11.33 | 15,217,614.0 | +0.29% |
| 2022-02 | $54.76 | $45.90 | $8.86 | 10,960,997.0 | +6.14% |
| 2022-01 | $55.23 | $44.59 | $10.64 | 10,525,407.0 | -6.24% |
2.49%
3.78%
자본화:
|
볼륨(24시간):