Stockscreener 앱 받기
53.35
2.39%
-1.339
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-29 | $54.50 | $53.02 | $1.48 | 132,724.0 | -2.39% |
| 2026-06-26 | $54.69 | $53.13 | $1.56 | 2,645,405.0 | +1.32% |
| 2026-06-25 | $55.40 | $53.41 | $1.99 | 941,981.0 | -1.26% |
| 2026-06-24 | $55.17 | $52.73 | $2.44 | 1,290,840.0 | +4.45% |
| 2026-06-23 | $52.47 | $50.57 | $1.90 | 1,011,078.0 | +0.50% |
| 2026-06-22 | $53.12 | $51.67 | $1.45 | 2,130,828.0 | -1.23% |
| 2026-06-18 | $53.72 | $52.47 | $1.25 | 1,858,454.0 | +1.31% |
| 2026-06-17 | $52.89 | $51.01 | $1.88 | 984,927.0 | +1.40% |
| 2026-06-16 | $51.88 | $50.77 | $1.10 | 1,290,211.0 | +0.31% |
| 2026-06-15 | $51.97 | $50.72 | $1.25 | 1,540,067.0 | +0.77% |
| 2026-06-12 | $52.08 | $50.09 | $1.99 | 1,154,210.0 | -0.74% |
| 2026-06-11 | $51.18 | $49.24 | $1.94 | 1,015,360.0 | +2.57% |
| 2026-06-10 | $50.06 | $47.41 | $2.66 | 1,365,408.0 | +2.32% |
| 2026-06-09 | $50.03 | $48.05 | $1.98 | 1,262,912.0 | +0.39% |
| 2026-06-08 | $50.37 | $48.43 | $1.94 | 1,442,912.0 | -2.37% |
| 2026-06-05 | $50.42 | $48.72 | $1.70 | 2,499,796.0 | +1.49% |
| 2026-06-04 | $50.42 | $48.86 | $1.56 | 1,688,422.0 | -1.82% |
| 2026-06-03 | $52.01 | $49.79 | $2.22 | 3,043,576.0 | -4.11% |
| 2026-06-02 | $53.33 | $51.43 | $1.90 | 835,794.0 | -1.96% |
| 2026-06-01 | $53.82 | $52.72 | $1.10 | 944,080.0 | +2.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $55.40 | $47.41 | $7.99 | 29,078,985.0 | +2.62% |
| 2026-05 | $52.85 | $44.05 | $8.80 | 16,378,204.0 | +10.75% |
| 2026-04 | $49.97 | $39.13 | $10.84 | 17,957,754.0 | +20.07% |
| 2026-03 | $45.51 | $37.46 | $8.05 | 16,379,822.0 | -12.99% |
| 2026-02 | $50.98 | $44.22 | $6.76 | 17,187,521.0 | -0.33% |
| 2026-01 | $48.52 | $43.73 | $4.79 | 14,138,513.0 | +0.80% |
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.47 | $41.27 | $5.20 | 16,400,075.0 | +5.63% |
| 2025-11 | $42.99 | $36.79 | $6.20 | 16,754,395.0 | +3.33% |
| 2025-10 | $46.30 | $40.72 | $5.58 | 20,663,429.0 | -0.86% |
| 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% |
4.14%
1.60%
자본화:
|
볼륨(24시간):