Stockscreener 앱 받기
34.22
0.90%
-0.31
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $34.85 | $34.22 | $0.63 | 10,979.0 | -0.90% |
| 2026-10-09 | $34.95 | $34.21 | $0.745 | 527,064.0 | -0.09% |
| 2026-10-08 | $34.93 | $34.07 | $0.86 | 889,812.0 | -0.09% |
| 2026-10-07 | $34.80 | $34.18 | $0.615 | 714,064.0 | -0.40% |
| 2026-10-06 | $35.24 | $34.31 | $0.93 | 848,317.0 | +2.00% |
| 2026-10-05 | $35.21 | $33.98 | $1.23 | 1,201,650.0 | -2.32% |
| 2026-10-02 | $35.55 | $34.77 | $0.78 | 900,682.0 | +0.09% |
| 2026-10-01 | $35.04 | $34.01 | $1.03 | 1,447,692.0 | +0.49% |
| 2026-09-30 | $35.99 | $34.31 | $1.68 | 1,007,289.0 | -3.13% |
| 2026-09-29 | $36.68 | $35.35 | $1.33 | 1,997,866.0 | -0.45% |
| 2026-09-28 | $35.95 | $35.07 | $0.88 | 1,759,314.0 | +0.48% |
| 2026-09-25 | $35.87 | $34.83 | $1.04 | 759,943.0 | +1.97% |
| 2026-09-24 | $35.91 | $34.61 | $1.29 | 743,086.0 | -1.46% |
| 2026-09-23 | $36.45 | $35.05 | $1.40 | 1,207,212.0 | +0.08% |
| 2026-09-22 | $37.26 | $35.06 | $2.20 | 1,391,469.0 | +0.03% |
| 2026-09-21 | $35.98 | $34.95 | $1.03 | 1,667,443.0 | -0.08% |
| 2026-09-18 | $37.11 | $35.49 | $1.62 | 2,351,123.0 | -4.20% |
| 2026-09-17 | $37.99 | $36.76 | $1.23 | 1,101,194.0 | +0.11% |
| 2026-09-16 | $38.66 | $36.60 | $2.06 | 1,216,429.0 | -2.11% |
| 2026-09-15 | $38.58 | $37.69 | $0.89 | 1,255,332.0 | -1.97% |
| 2026-09-14 | $39.66 | $38.56 | $1.10 | 962,413.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $35.55 | $33.98 | $1.56 | 6,540,260.0 | -1.27% |
| 2026-09 | $43.30 | $34.31 | $8.99 | 24,560,473.0 | -18.27% |
| 2026-08 | $48.08 | $42.00 | $6.08 | 21,575,020.0 | -8.12% |
| 2026-07 | $53.37 | $44.44 | $8.93 | 24,512,262.0 | -11.86% |
| 2026-06 | $55.40 | $47.41 | $7.99 | 31,264,492.0 | +0.67% |
| 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% |
1.43%
0.47%
자본화:
|
볼륨(24시간):