Stockscreener 앱 받기
44.86
0.88%
0.39
시간 외 거래:
44.86
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $45.53 | $44.42 | $1.11 | 621,040.0 | +0.88% |
| 2025-07-02 | $44.52 | $43.17 | $1.34 | 969,350.0 | +3.13% |
| 2025-07-01 | $43.92 | $41.22 | $2.70 | 1,102,315.0 | +3.83% |
| 2025-06-30 | $41.92 | $41.30 | $0.62 | 776,516.0 | -0.41% |
| 2025-06-27 | $41.79 | $41.07 | $0.72 | 1,776,511.0 | +1.44% |
| 2025-06-26 | $41.35 | $40.73 | $0.625 | 544,002.0 | +1.28% |
| 2025-06-25 | $41.10 | $40.36 | $0.74 | 471,344.0 | -0.76% |
| 2025-06-24 | $41.42 | $40.42 | $1.00 | 654,761.0 | +2.02% |
| 2025-06-23 | $40.19 | $38.80 | $1.39 | 793,832.0 | +1.08% |
| 2025-06-20 | $40.04 | $39.31 | $0.73 | 1,776,353.0 | +0.79% |
| 2025-06-18 | $40.28 | $39.22 | $1.06 | 739,477.0 | -0.20% |
| 2025-06-17 | $39.90 | $38.97 | $0.925 | 838,658.0 | +0.13% |
| 2025-06-16 | $39.54 | $38.69 | $0.85 | 513,583.0 | +2.85% |
| 2025-06-13 | $39.49 | $38.02 | $1.48 | 895,033.0 | -2.72% |
| 2025-06-12 | $39.94 | $39.12 | $0.815 | 664,792.0 | -2.31% |
| 2025-06-11 | $40.85 | $40.12 | $0.73 | 585,441.0 | -0.27% |
| 2025-06-10 | $40.94 | $40.01 | $0.93 | 648,275.0 | +1.00% |
| 2025-06-09 | $40.55 | $39.88 | $0.67 | 661,570.0 | -0.32% |
| 2025-06-06 | $40.21 | $39.52 | $0.695 | 889,738.0 | +2.82% |
| 2025-06-05 | $39.53 | $38.37 | $1.16 | 817,714.0 | +0.75% |
| 2025-06-04 | $39.55 | $38.73 | $0.815 | 828,809.0 | -0.39% |
| 2025-06-03 | $38.96 | $38.07 | $0.89 | 696,519.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $45.53 | $41.22 | $4.31 | 3,313,745.0 | +8.02% |
| 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% |
0.61%
0.70%
자본화:
|
볼륨(24시간):