XNYS
Datos históricos de Hilton Grand Vacations Inc.
Hilton Grand Vacations Inc. · HGV
$34.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:13:18 UTC
- Variación en el periodo
- −17.02%
- Máximo
- US$55.40
- 25 de junio de 2026
- Mínimo
- US$33.99
- 5 de octubre de 2026
- Volumen medio diario
- 0.96 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.63 | 34.96 | 34.21 | 34.53 | −0.09% | 527,064.322 |
| 8 oct 2026 | 34.07 | 34.93 | 34.07 | 34.56 | −0.09% | 889,812.334 |
| 7 oct 2026 | 34.34 | 34.80 | 34.18 | 34.59 | −0.40% | 714,063.741 |
| 6 oct 2026 | 34.36 | 35.24 | 34.31 | 34.73 | +2.00% | 848,316.501 |
| 5 oct 2026 | 35.05 | 35.21 | 33.99 | 34.05 | −2.32% | 1.2 M |
| 2 oct 2026 | 35.36 | 35.55 | 34.77 | 34.86 | +0.09% | 900,682.036 |
| 1 oct 2026 | 34.79 | 35.04 | 34.01 | 34.83 | +0.49% | 1.45 M |
| 30 sep 2026 | 35.90 | 35.99 | 34.31 | 34.66 | −3.13% | 1.01 M |
| 29 sep 2026 | 36.37 | 36.68 | 35.35 | 35.78 | −0.45% | 2 M |
| 28 sep 2026 | 35.44 | 35.95 | 35.07 | 35.94 | +0.48% | 1.76 M |
| 25 sep 2026 | 35.20 | 35.87 | 34.83 | 35.77 | +1.97% | 759,943.044 |
| 24 sep 2026 | 35.38 | 35.91 | 34.61 | 35.08 | −1.46% | 743,401.132 |
| 23 sep 2026 | 35.47 | 36.45 | 35.05 | 35.60 | +0.08% | 1.21 M |
| 22 sep 2026 | 36.64 | 37.26 | 35.06 | 35.57 | +0.03% | 1.39 M |
| 21 sep 2026 | 35.78 | 35.99 | 34.95 | 35.56 | −0.08% | 1.67 M |
| 18 sep 2026 | 36.88 | 37.11 | 35.49 | 35.59 | −4.20% | 2.35 M |
| 17 sep 2026 | 37.92 | 37.99 | 36.76 | 37.15 | +0.11% | 1.1 M |
| 16 sep 2026 | 38.43 | 38.67 | 36.60 | 37.11 | −2.11% | 1.22 M |
| 15 sep 2026 | 38.48 | 38.58 | 37.69 | 37.91 | −1.97% | 1.26 M |
| 14 sep 2026 | 39.28 | 39.67 | 38.56 | 38.67 | −2.03% | 962,419.77 |
| 11 sep 2026 | 39.66 | 40.46 | 39.13 | 39.47 | +0.69% | 922,977.032 |
| 10 sep 2026 | 40.43 | 40.53 | 39.06 | 39.20 | −2.66% | 706,441.207 |
| 9 sep 2026 | 40.51 | 40.61 | 39.88 | 40.27 | −0.69% | 802,452.716 |
| 8 sep 2026 | 41.62 | 41.98 | 40.51 | 40.55 | −3.57% | 938,103.933 |
| 4 sep 2026 | 42.04 | 42.30 | 41.66 | 42.05 | +0.45% | 601,278.457 |
| 3 sep 2026 | 42.66 | 42.66 | 41.67 | 41.86 | −0.74% | 677,794.811 |
| 2 sep 2026 | 41.89 | 43.30 | 41.62 | 42.17 | +2.35% | 1.17 M |
| 1 sep 2026 | 42.10 | 42.10 | 40.98 | 41.20 | −2.85% | 1.32 M |
| 31 ago 2026 | 43.25 | 43.41 | 42.00 | 42.41 | −3.20% | 969,105.101 |
| 28 ago 2026 | 44.16 | 44.42 | 43.71 | 43.81 | −0.05% | 568,776.325 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.