Stockscreener 앱 받기
43.47
2.91%
1.23
시간 외 거래:
43.47
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-02 | $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% |
| 2025-09-24 | $43.95 | $42.87 | $1.08 | 475,772.0 | -1.08% |
| 2025-09-23 | $44.53 | $43.49 | $1.04 | 587,554.0 | +0.09% |
| 2025-09-22 | $44.18 | $43.50 | $0.68 | 649,181.0 | -2.09% |
| 2025-09-19 | $44.98 | $44.01 | $0.975 | 1,891,381.0 | -0.78% |
| 2025-09-18 | $45.48 | $44.50 | $0.975 | 800,813.0 | +0.31% |
| 2025-09-17 | $46.37 | $44.22 | $2.15 | 853,999.0 | -1.56% |
| 2025-09-16 | $45.71 | $44.77 | $0.94 | 632,381.0 | -0.22% |
| 2025-09-15 | $45.56 | $44.86 | $0.70 | 749,025.0 | +0.75% |
| 2025-09-12 | $46.00 | $45.16 | $0.84 | 655,346.0 | -2.23% |
| 2025-09-11 | $46.57 | $45.14 | $1.43 | 1,063,157.0 | +2.19% |
| 2025-09-10 | $47.39 | $45.22 | $2.17 | 1,171,027.0 | -4.27% |
| 2025-09-09 | $47.76 | $46.94 | $0.82 | 726,569.0 | -0.55% |
| 2025-09-08 | $47.53 | $46.66 | $0.87 | 715,993.0 | +0.87% |
| 2025-09-05 | $48.71 | $46.87 | $1.84 | 696,730.0 | -1.81% |
| 2025-09-04 | $48.04 | $46.96 | $1.08 | 735,429.0 | +1.95% |
| 2025-09-03 | $47.19 | $46.47 | $0.715 | 829,270.0 | +0.73% |
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 | $43.48 | $41.30 | $2.18 | 2,427,398.0 | +3.97% |
| 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% |
4.18%
1.14%
자본화:
|
볼륨(24시간):