Stockscreener 앱 받기
50.92
1.50%
0.682
Hilton Grand Vacations Inc 주식 (HGV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $51.08 | $50.20 | $0.88 | 92,928.0 | +1.35% |
| 2025-07-24 | $51.70 | $50.19 | $1.52 | 1,005,915.0 | -1.78% |
| 2025-07-23 | $51.15 | $50.69 | $0.46 | 834,485.0 | +4.92% |
| 2025-07-22 | $48.89 | $47.60 | $1.29 | 1,205,410.0 | +2.39% |
| 2025-07-21 | $48.38 | $46.93 | $1.45 | 1,168,986.0 | +1.84% |
| 2025-07-18 | $46.86 | $45.96 | $0.90 | 1,317,223.0 | +1.32% |
| 2025-07-17 | $47.50 | $46.06 | $1.44 | 1,862,521.0 | -2.33% |
| 2025-07-16 | $48.39 | $47.03 | $1.36 | 1,353,009.0 | -1.34% |
| 2025-07-15 | $49.25 | $47.84 | $1.41 | 1,035,041.0 | -2.48% |
| 2025-07-14 | $49.20 | $47.88 | $1.32 | 1,025,688.0 | +1.17% |
| 2025-07-11 | $48.63 | $47.53 | $1.10 | 1,489,654.0 | +1.17% |
| 2025-07-10 | $48.44 | $46.59 | $1.85 | 1,598,321.0 | +2.83% |
| 2025-07-09 | $46.68 | $45.83 | $0.85 | 1,099,897.0 | +2.17% |
| 2025-07-08 | $46.24 | $44.97 | $1.27 | 1,010,432.0 | +1.40% |
| 2025-07-07 | $45.32 | $44.47 | $0.85 | 877,313.0 | +0.38% |
| 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% |
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 | $51.70 | $41.22 | $10.48 | 19,669,528.0 | +22.61% |
| 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% |
0.79%
0.65%
자본화:
|
볼륨(24시간):