Stockscreener 앱 받기
38.42
1.39%
-0.54
시장 영업 전:
38.00
-0.42
-1.09%
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $39.08 | $38.32 | $0.76 | 916,515.0 | -1.39% |
| 2025-05-02 | $39.08 | $37.56 | $1.52 | 1,218,485.0 | +5.96% |
| 2025-05-01 | $37.34 | $33.81 | $3.52 | 2,548,162.0 | +9.34% |
| 2025-04-30 | $33.70 | $32.28 | $1.42 | 1,459,225.0 | -0.91% |
| 2025-04-29 | $34.42 | $33.60 | $0.825 | 911,923.0 | -0.96% |
| 2025-04-28 | $35.39 | $33.86 | $1.53 | 1,475,134.0 | -0.55% |
| 2025-04-25 | $34.71 | $34.04 | $0.67 | 714,518.0 | -0.12% |
| 2025-04-24 | $34.61 | $33.20 | $1.41 | 705,257.0 | +2.22% |
| 2025-04-23 | $35.97 | $33.59 | $2.38 | 1,288,575.0 | +1.14% |
| 2025-04-22 | $33.58 | $32.48 | $1.10 | 1,151,804.0 | +1.37% |
| 2025-04-21 | $33.13 | $32.48 | $0.6545 | 745,494.0 | -0.78% |
| 2025-04-17 | $33.49 | $32.83 | $0.66 | 1,049,607.0 | +0.97% |
| 2025-04-16 | $33.20 | $31.94 | $1.26 | 1,456,182.0 | -0.73% |
| 2025-04-15 | $33.77 | $32.81 | $0.96 | 1,164,033.0 | -0.27% |
| 2025-04-14 | $34.12 | $32.10 | $2.02 | 1,457,745.0 | -2.24% |
| 2025-04-11 | $34.37 | $32.88 | $1.49 | 1,377,584.0 | -0.03% |
| 2025-04-10 | $35.42 | $33.00 | $2.42 | 1,032,102.0 | -6.93% |
| 2025-04-09 | $36.77 | $30.59 | $6.18 | 2,224,381.0 | +14.75% |
| 2025-04-08 | $34.71 | $31.18 | $3.53 | 2,021,830.0 | -3.43% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.08 | $33.81 | $5.27 | 5,599,677.0 | +14.24% |
| 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% |
0.30%
1.50%
자본화:
|
볼륨(24시간):