HGV(HGV)
HGV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $48.00 | $48.34 | $46.98 | $47.57 | 205,274 |
| 5/20/2026 | $46.28 | $49.00 | $45.32 | $48.77 | 1.16M |
| 5/19/2026 | $46.40 | $47.15 | $45.35 | $46.06 | 905,450 |
| 5/18/2026 | $45.36 | $47.37 | $45.14 | $46.60 | 1.05M |
| 5/15/2026 | $44.53 | $45.62 | $44.05 | $44.86 | 843,538 |
| 5/14/2026 | $45.75 | $46.40 | $44.84 | $44.86 | 413,443 |
| 5/13/2026 | $45.15 | $46.26 | $44.94 | $45.20 | 574,800 |
| 5/12/2026 | $46.08 | $46.31 | $44.97 | $45.14 | 587,119 |
| 5/11/2026 | $48.47 | $48.50 | $46.01 | $46.04 | 749,131 |
| 5/8/2026 | $49.00 | $49.94 | $48.35 | $48.67 | 657,994 |
| 5/7/2026 | $48.83 | $48.84 | $48.20 | $48.62 | 701,000 |
| 5/6/2026 | $48.00 | $48.72 | $47.30 | $48.61 | 1.04M |
| 5/5/2026 | $45.56 | $47.11 | $45.35 | $46.48 | 747,332 |
| 5/4/2026 | $45.94 | $46.76 | $44.94 | $45.35 | 819,235 |
| 5/1/2026 | $46.63 | $48.00 | $45.82 | $45.94 | 962,202 |
| 4/30/2026 | $45.00 | $48.30 | $44.48 | $46.97 | 2.31M |
| 4/29/2026 | $45.11 | $46.19 | $43.06 | $43.40 | 1.28M |
| 4/28/2026 | $46.56 | $46.83 | $45.03 | $45.45 | 578,800 |
| 4/27/2026 | $46.14 | $47.09 | $46.14 | $46.41 | 677,218 |
| 4/24/2026 | $46.05 | $46.22 | $45.31 | $46.13 | 610,847 |
| 4/23/2026 | $47.75 | $47.79 | $45.46 | $46.07 | 538,700 |
| 4/22/2026 | $48.69 | $48.78 | $46.36 | $46.55 | 875,945 |
| 4/21/2026 | $49.30 | $49.97 | $48.02 | $48.40 | 887,445 |
| 4/20/2026 | $48.66 | $49.33 | $48.40 | $49.26 | 918,000 |
| 4/17/2026 | $47.34 | $49.26 | $46.76 | $49.02 | 1.10M |
| 4/16/2026 | $46.67 | $47.50 | $45.92 | $46.01 | 695,655 |
| 4/15/2026 | $47.54 | $47.76 | $46.91 | $47.38 | 566,900 |
| 4/14/2026 | $46.80 | $47.92 | $46.61 | $47.58 | 857,600 |
| 4/13/2026 | $44.37 | $46.54 | $44.14 | $46.54 | 787,000 |
| 4/10/2026 | $45.67 | $45.67 | $44.76 | $44.92 | 567,608 |
| 4/9/2026 | $42.73 | $45.22 | $42.73 | $45.16 | 981,419 |
| 4/8/2026 | $42.75 | $44.25 | $42.40 | $43.06 | 1.11M |
| 4/7/2026 | $41.67 | $41.77 | $41.09 | $41.46 | 637,315 |
| 4/6/2026 | $40.26 | $41.81 | $40.11 | $41.73 | 567,241 |
| 4/2/2026 | $39.68 | $41.06 | $39.27 | $40.49 | 605,400 |
| 4/1/2026 | $39.44 | $40.90 | $39.13 | $40.46 | 987,121 |
| 3/31/2026 | $38.10 | $39.43 | $37.47 | $39.12 | 1.09M |
| 3/30/2026 | $38.18 | $38.46 | $37.46 | $37.66 | 869,126 |
| 3/27/2026 | $39.97 | $40.34 | $37.72 | $37.88 | 976,257 |
| 3/26/2026 | $40.39 | $40.61 | $40.00 | $40.36 | 743,821 |
| 3/25/2026 | $42.17 | $42.17 | $40.38 | $40.66 | 546,210 |
| 3/24/2026 | $41.19 | $41.81 | $41.12 | $41.47 | 615,900 |
| 3/23/2026 | $41.86 | $42.77 | $41.57 | $41.63 | 799,200 |
| 3/20/2026 | $41.44 | $41.45 | $39.69 | $40.24 | 1.09M |
| 3/19/2026 | $40.71 | $42.00 | $40.71 | $41.64 | 592,500 |
| 3/18/2026 | $41.15 | $42.07 | $41.15 | $41.29 | 683,300 |
| 3/17/2026 | $41.88 | $42.90 | $41.44 | $41.96 | 715,167 |
| 3/16/2026 | $41.35 | $42.28 | $41.15 | $41.32 | 524,900 |
| 3/13/2026 | $42.21 | $42.35 | $40.71 | $40.88 | 555,435 |
| 3/12/2026 | $42.21 | $42.43 | $41.57 | $41.86 | 597,100 |
| 3/11/2026 | $42.43 | $43.31 | $42.11 | $43.28 | 522,516 |
| 3/10/2026 | $42.84 | $43.52 | $42.04 | $42.27 | 680,306 |
| 3/9/2026 | $42.93 | $43.46 | $40.79 | $43.22 | 935,444 |
| 3/6/2026 | $44.09 | $44.10 | $42.78 | $43.54 | 761,700 |
| 3/5/2026 | $44.42 | $45.51 | $44.39 | $45.27 | 512,847 |
| 3/4/2026 | $44.96 | $44.96 | $43.62 | $44.64 | 735,935 |
| 3/3/2026 | $42.53 | $44.92 | $42.52 | $44.31 | 807,800 |
| 3/2/2026 | $42.98 | $44.47 | $42.57 | $43.11 | 1.11M |
| 2/27/2026 | $45.53 | $45.91 | $44.22 | $44.96 | 1.22M |
| 2/26/2026 | $50.00 | $50.98 | $46.25 | $46.90 | 1.48M |
| 2/25/2026 | $48.43 | $48.85 | $47.13 | $48.60 | 827,367 |
| 2/24/2026 | $47.28 | $48.32 | $46.73 | $47.79 | 692,700 |
| 2/23/2026 | $48.23 | $48.44 | $46.04 | $47.20 | 589,445 |
| 2/20/2026 | $47.98 | $48.74 | $47.36 | $48.54 | 449,000 |