Hilton Grand Vacations Inc NYSE:HGV Historical Prices

Below are the 1835 trading days of historical prices for HGV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1835	NYSE	HGV	Fri, Apr 19, 2024	42.86	43.69	42.56	43.21
1834	NYSE	HGV	Thu, Apr 18, 2024	43.15	43.92	42.85	43.11
1833	NYSE	HGV	Wed, Apr 17, 2024	43.63	43.87	42.70	43.06
1832	NYSE	HGV	Tue, Apr 16, 2024	43.35	43.73	42.89	43.22
1831	NYSE	HGV	Mon, Apr 15, 2024	44.77	45.12	43.66	43.70
1830	NYSE	HGV	Fri, Apr 12, 2024	44.71	45.00	43.50	43.53
1829	NYSE	HGV	Thu, Apr 11, 2024	44.98	45.41	44.55	45.22
1828	NYSE	HGV	Wed, Apr 10, 2024	44.85	45.36	44.18	44.98
1827	NYSE	HGV	Tue, Apr 9, 2024	46.07	46.40	45.30	45.51
1826	NYSE	HGV	Mon, Apr 8, 2024	45.45	46.24	45.40	45.97
1825	NYSE	HGV	Fri, Apr 5, 2024	45.15	45.80	45.05	45.21
1824	NYSE	HGV	Thu, Apr 4, 2024	46.80	46.89	45.17	45.19
1823	NYSE	HGV	Wed, Apr 3, 2024	45.95	46.66	45.95	46.21
1822	NYSE	HGV	Tue, Apr 2, 2024	46.22	46.64	45.90	46.08
1821	NYSE	HGV	Mon, Apr 1, 2024	47.37	47.37	46.69	46.75
1820	NYSE	HGV	Thu, Mar 28, 2024	47.66	47.81	46.24	47.21
1819	NYSE	HGV	Wed, Mar 27, 2024	47.78	47.81	46.96	47.75
1818	NYSE	HGV	Tue, Mar 26, 2024	47.20	47.40	46.23	47.40
1817	NYSE	HGV	Mon, Mar 25, 2024	46.00	46.44	45.19	45.79
1816	NYSE	HGV	Fri, Mar 22, 2024	45.93	46.25	45.56	45.81
1815	NYSE	HGV	Thu, Mar 21, 2024	46.43	46.56	45.66	45.97
1814	NYSE	HGV	Wed, Mar 20, 2024	44.46	46.09	44.46	45.97
1813	NYSE	HGV	Tue, Mar 19, 2024	44.97	45.39	44.20	44.76
1812	NYSE	HGV	Mon, Mar 18, 2024	45.49	45.69	44.82	45.05
1811	NYSE	HGV	Fri, Mar 15, 2024	44.44	45.93	44.44	45.27
1810	NYSE	HGV	Thu, Mar 14, 2024	46.00	46.00	44.30	44.48
1809	NYSE	HGV	Wed, Mar 13, 2024	45.26	46.41	45.18	46.09
1808	NYSE	HGV	Tue, Mar 12, 2024	45.69	46.01	45.25	45.67
1807	NYSE	HGV	Mon, Mar 11, 2024	44.27	46.21	44.20	45.87
1806	NYSE	HGV	Fri, Mar 8, 2024	45.00	45.43	44.22	44.72
1805	NYSE	HGV	Thu, Mar 7, 2024	46.16	46.94	44.89	44.93
1804	NYSE	HGV	Wed, Mar 6, 2024	45.88	46.82	45.44	46.04
1803	NYSE	HGV	Tue, Mar 5, 2024	44.13	45.05	43.88	44.32
1802	NYSE	HGV	Mon, Mar 4, 2024	45.34	46.22	44.30	44.32
1801	NYSE	HGV	Fri, Mar 1, 2024	46.82	46.84	44.87	45.13
1800	NYSE	HGV	Thu, Feb 29, 2024	48.65	48.65	44.53	44.88
1799	NYSE	HGV	Wed, Feb 28, 2024	48.00	49.02	47.77	48.64
1798	NYSE	HGV	Tue, Feb 27, 2024	48.00	48.77	47.72	48.24
1797	NYSE	HGV	Mon, Feb 26, 2024	46.88	47.78	46.61	47.69
1796	NYSE	HGV	Fri, Feb 23, 2024	45.91	47.09	45.91	46.83
1795	NYSE	HGV	Thu, Feb 22, 2024	44.90	46.23	44.90	46.21
1794	NYSE	HGV	Wed, Feb 21, 2024	43.74	44.81	43.74	44.70
1793	NYSE	HGV	Tue, Feb 20, 2024	43.87	44.44	43.76	43.84
1792	NYSE	HGV	Fri, Feb 16, 2024	43.65	44.54	43.42	44.14
1791	NYSE	HGV	Thu, Feb 15, 2024	43.47	44.50	43.47	44.25
1790	NYSE	HGV	Wed, Feb 14, 2024	42.23	43.30	41.87	43.17
1789	NYSE	HGV	Tue, Feb 13, 2024	42.92	42.92	41.35	41.74
1788	NYSE	HGV	Mon, Feb 12, 2024	42.79	44.20	42.74	44.14
1787	NYSE	HGV	Fri, Feb 9, 2024	42.20	42.81	41.71	42.74
1786	NYSE	HGV	Thu, Feb 8, 2024	42.27	42.55	41.96	42.22
1785	NYSE	HGV	Wed, Feb 7, 2024	42.11	42.56	41.75	42.06
1784	NYSE	HGV	Tue, Feb 6, 2024	41.25	42.13	40.88	42.09
1783	NYSE	HGV	Mon, Feb 5, 2024	41.36	41.47	40.65	41.26
1782	NYSE	HGV	Fri, Feb 2, 2024	41.50	42.29	41.06	42.01
1781	NYSE	HGV	Thu, Feb 1, 2024	41.91	42.27	41.09	42.11
1780	NYSE	HGV	Wed, Jan 31, 2024	42.37	43.01	41.67	41.70
1779	NYSE	HGV	Tue, Jan 30, 2024	42.82	43.28	42.63	42.63
1778	NYSE	HGV	Mon, Jan 29, 2024	42.90	43.42	42.72	43.34
1777	NYSE	HGV	Fri, Jan 26, 2024	43.32	43.77	42.91	42.92
1776	NYSE	HGV	Thu, Jan 25, 2024	42.59	43.20	42.21	43.03
1775	NYSE	HGV	Wed, Jan 24, 2024	42.52	42.55	41.67	41.88
1774	NYSE	HGV	Tue, Jan 23, 2024	42.44	42.81	41.90	41.98
1773	NYSE	HGV	Mon, Jan 22, 2024	42.15	42.35	41.88	42.01
1772	NYSE	HGV	Fri, Jan 19, 2024	41.58	41.93	40.93	41.69
1771	NYSE	HGV	Thu, Jan 18, 2024	41.41	41.90	40.97	41.49
1770	NYSE	HGV	Wed, Jan 17, 2024	40.22	41.25	40.22	41.23
1769	NYSE	HGV	Tue, Jan 16, 2024	40.07	41.05	39.60	41.05
1768	NYSE	HGV	Fri, Jan 12, 2024	41.32	41.39	40.16	40.41
1767	NYSE	HGV	Thu, Jan 11, 2024	41.04	41.17	40.70	40.79
1766	NYSE	HGV	Wed, Jan 10, 2024	40.77	41.47	40.51	41.40
1765	NYSE	HGV	Tue, Jan 9, 2024	40.51	41.05	40.42	40.80
1764	NYSE	HGV	Mon, Jan 8, 2024	40.36	41.43	40.28	41.40
1763	NYSE	HGV	Fri, Jan 5, 2024	39.94	41.25	39.94	40.46
1762	NYSE	HGV	Thu, Jan 4, 2024	40.04	40.66	39.90	40.41
1761	NYSE	HGV	Wed, Jan 3, 2024	40.91	41.04	40.01	40.04
1760	NYSE	HGV	Tue, Jan 2, 2024	41.40	42.69	41.19	41.47
1759	NYSE	HGV	Fri, Dec 29, 2023	40.54	40.69	40.01	40.18
1758	NYSE	HGV	Thu, Dec 28, 2023	40.81	41.12	40.50	40.55
1757	NYSE	HGV	Wed, Dec 27, 2023	41.43	41.56	40.55	40.92
1756	NYSE	HGV	Tue, Dec 26, 2023	41.89	41.89	41.38	41.61
1755	NYSE	HGV	Fri, Dec 22, 2023	42.01	42.35	41.58	41.94
1754	NYSE	HGV	Thu, Dec 21, 2023	41.55	41.96	41.27	41.92
1753	NYSE	HGV	Wed, Dec 20, 2023	41.73	42.00	40.70	40.84
1752	NYSE	HGV	Tue, Dec 19, 2023	42.26	42.79	41.72	41.81
1751	NYSE	HGV	Mon, Dec 18, 2023	42.00	42.37	41.27	41.79
1750	NYSE	HGV	Fri, Dec 15, 2023	43.19	43.26	41.75	42.00
1749	NYSE	HGV	Thu, Dec 14, 2023	42.26	43.35	41.50	43.07
1748	NYSE	HGV	Wed, Dec 13, 2023	39.77	41.11	38.69	40.91
1747	NYSE	HGV	Tue, Dec 12, 2023	40.38	40.38	39.59	39.94
1746	NYSE	HGV	Mon, Dec 11, 2023	39.74	40.68	39.70	40.41
1745	NYSE	HGV	Fri, Dec 8, 2023	38.74	39.86	38.67	39.74
1744	NYSE	HGV	Thu, Dec 7, 2023	37.05	38.82	37.05	38.75
1743	NYSE	HGV	Wed, Dec 6, 2023	36.71	37.42	36.47	36.94
1742	NYSE	HGV	Tue, Dec 5, 2023	37.24	37.24	36.00	36.21
1741	NYSE	HGV	Mon, Dec 4, 2023	36.51	37.85	36.51	37.52
1740	NYSE	HGV	Fri, Dec 1, 2023	34.27	36.76	34.22	36.58
1739	NYSE	HGV	Thu, Nov 30, 2023	34.84	34.89	34.18	34.26
1738	NYSE	HGV	Wed, Nov 29, 2023	35.07	35.50	34.74	34.75
1737	NYSE	HGV	Tue, Nov 28, 2023	35.16	35.26	34.53	34.77
1736	NYSE	HGV	Mon, Nov 27, 2023	35.26	35.54	35.16	35.23
1735	NYSE	HGV	Fri, Nov 24, 2023	35.64	36.10	35.43	35.55
1734	NYSE	HGV	Wed, Nov 22, 2023	35.43	36.03	35.24	35.76
1733	NYSE	HGV	Tue, Nov 21, 2023	35.73	35.91	34.94	34.97
1732	NYSE	HGV	Mon, Nov 20, 2023	35.84	36.16	35.65	36.09
1731	NYSE	HGV	Fri, Nov 17, 2023	35.48	35.91	34.77	35.69
1730	NYSE	HGV	Thu, Nov 16, 2023	36.49	36.49	35.19	35.32
1729	NYSE	HGV	Wed, Nov 15, 2023	35.77	36.85	35.77	36.72
1728	NYSE	HGV	Tue, Nov 14, 2023	34.75	35.82	34.57	35.82
1727	NYSE	HGV	Mon, Nov 13, 2023	33.41	33.77	33.16	33.50
1726	NYSE	HGV	Fri, Nov 10, 2023	33.42	33.72	33.23	33.63
1725	NYSE	HGV	Thu, Nov 9, 2023	34.53	34.53	33.41	33.43
1724	NYSE	HGV	Wed, Nov 8, 2023	34.64	34.98	34.15	34.15
1723	NYSE	HGV	Tue, Nov 7, 2023	34.21	34.86	33.24	34.67
1722	NYSE	HGV	Mon, Nov 6, 2023	35.00	36.29	33.14	34.25
1721	NYSE	HGV	Fri, Nov 3, 2023	36.71	37.42	36.13	37.25
1720	NYSE	HGV	Thu, Nov 2, 2023	35.78	36.03	34.41	35.71
1719	NYSE	HGV	Wed, Nov 1, 2023	36.06	36.06	34.91	35.40
1718	NYSE	HGV	Tue, Oct 31, 2023	36.10	36.38	35.89	35.95
1717	NYSE	HGV	Mon, Oct 30, 2023	36.28	36.44	35.73	36.10
1716	NYSE	HGV	Fri, Oct 27, 2023	35.86	36.28	35.48	35.74
1715	NYSE	HGV	Thu, Oct 26, 2023	35.95	36.31	35.56	35.63
1714	NYSE	HGV	Wed, Oct 25, 2023	36.10	36.50	35.35	35.70
1713	NYSE	HGV	Tue, Oct 24, 2023	36.72	37.10	36.43	36.78
1712	NYSE	HGV	Mon, Oct 23, 2023	36.74	37.01	36.18	36.44
1711	NYSE	HGV	Fri, Oct 20, 2023	37.31	37.31	36.71	36.84
1710	NYSE	HGV	Thu, Oct 19, 2023	37.43	38.24	37.06	37.30
1709	NYSE	HGV	Wed, Oct 18, 2023	38.02	38.28	37.61	37.62
1708	NYSE	HGV	Tue, Oct 17, 2023	37.96	39.15	37.96	38.62
1707	NYSE	HGV	Mon, Oct 16, 2023	37.62	38.20	37.26	37.96
1706	NYSE	HGV	Fri, Oct 13, 2023	37.27	37.72	36.75	36.90
1705	NYSE	HGV	Thu, Oct 12, 2023	38.34	38.34	37.20	37.53
1704	NYSE	HGV	Wed, Oct 11, 2023	38.92	39.13	38.06	38.36
1703	NYSE	HGV	Tue, Oct 10, 2023	37.89	39.31	37.85	38.84
1702	NYSE	HGV	Mon, Oct 9, 2023	37.32	37.71	36.57	37.51
1701	NYSE	HGV	Fri, Oct 6, 2023	37.61	38.39	37.32	37.84
1700	NYSE	HGV	Thu, Oct 5, 2023	38.98	39.16	37.20	37.81
1699	NYSE	HGV	Wed, Oct 4, 2023	38.91	39.25	38.57	39.11
1698	NYSE	HGV	Tue, Oct 3, 2023	40.00	40.19	38.65	38.71
1697	NYSE	HGV	Mon, Oct 2, 2023	40.60	40.99	40.05	40.40
1696	NYSE	HGV	Fri, Sep 29, 2023	40.80	41.37	40.45	40.70
1695	NYSE	HGV	Thu, Sep 28, 2023	39.12	40.61	39.12	40.45
1694	NYSE	HGV	Wed, Sep 27, 2023	39.28	39.59	38.70	39.20
1693	NYSE	HGV	Tue, Sep 26, 2023	39.39	39.90	39.11	39.18
1692	NYSE	HGV	Mon, Sep 25, 2023	39.36	40.04	39.36	39.64
1691	NYSE	HGV	Fri, Sep 22, 2023	40.33	40.46	39.74	39.78
1690	NYSE	HGV	Thu, Sep 21, 2023	40.59	40.71	40.10	40.13
1689	NYSE	HGV	Wed, Sep 20, 2023	41.47	41.78	40.96	41.03
1688	NYSE	HGV	Tue, Sep 19, 2023	41.66	41.78	40.92	41.11
1687	NYSE	HGV	Mon, Sep 18, 2023	42.24	42.39	41.73	41.91
1686	NYSE	HGV	Fri, Sep 15, 2023	42.49	42.67	41.76	42.06
1685	NYSE	HGV	Thu, Sep 14, 2023	41.83	42.60	41.46	42.55
1684	NYSE	HGV	Wed, Sep 13, 2023	41.35	41.71	41.01	41.17
1683	NYSE	HGV	Tue, Sep 12, 2023	41.10	41.76	41.10	41.74
1682	NYSE	HGV	Mon, Sep 11, 2023	42.16	42.50	41.02	41.35
1681	NYSE	HGV	Fri, Sep 8, 2023	41.80	42.32	41.60	41.81
1680	NYSE	HGV	Thu, Sep 7, 2023	42.50	42.50	41.24	41.63
1679	NYSE	HGV	Wed, Sep 6, 2023	42.08	42.84	42.08	42.55
1678	NYSE	HGV	Tue, Sep 5, 2023	44.15	44.15	41.31	41.89
1677	NYSE	HGV	Fri, Sep 1, 2023	44.09	44.95	43.96	44.67
1676	NYSE	HGV	Thu, Aug 31, 2023	44.57	44.82	43.67	43.72
1675	NYSE	HGV	Wed, Aug 30, 2023	44.47	45.13	44.47	44.69
1674	NYSE	HGV	Tue, Aug 29, 2023	43.44	44.73	43.42	44.73
1673	NYSE	HGV	Mon, Aug 28, 2023	43.05	43.79	43.05	43.59
1672	NYSE	HGV	Fri, Aug 25, 2023	43.06	43.20	42.52	42.85
1671	NYSE	HGV	Thu, Aug 24, 2023	42.68	43.35	42.58	42.96
1670	NYSE	HGV	Wed, Aug 23, 2023	43.00	43.41	42.65	43.28
1669	NYSE	HGV	Tue, Aug 22, 2023	42.94	43.35	42.64	43.10
1668	NYSE	HGV	Mon, Aug 21, 2023	43.54	43.56	42.58	42.66
1667	NYSE	HGV	Fri, Aug 18, 2023	42.63	43.45	42.52	43.36
1666	NYSE	HGV	Thu, Aug 17, 2023	43.64	43.82	42.96	43.04
1665	NYSE	HGV	Wed, Aug 16, 2023	44.35	44.95	43.64	43.66
1664	NYSE	HGV	Tue, Aug 15, 2023	45.01	45.35	44.42	44.55
1663	NYSE	HGV	Mon, Aug 14, 2023	45.33	45.47	44.89	45.29
1662	NYSE	HGV	Fri, Aug 11, 2023	45.99	46.54	45.53	45.69
1661	NYSE	HGV	Thu, Aug 10, 2023	47.22	47.70	46.26	46.48
1660	NYSE	HGV	Wed, Aug 9, 2023	46.49	47.57	46.24	46.93
1659	NYSE	HGV	Tue, Aug 8, 2023	44.99	46.45	44.94	46.38
1658	NYSE	HGV	Mon, Aug 7, 2023	44.66	45.80	44.51	45.63
1657	NYSE	HGV	Fri, Aug 4, 2023	44.67	45.63	44.33	44.43
1656	NYSE	HGV	Thu, Aug 3, 2023	44.50	44.57	41.42	44.15
1655	NYSE	HGV	Wed, Aug 2, 2023	45.93	46.36	45.66	45.71
1654	NYSE	HGV	Tue, Aug 1, 2023	46.06	46.58	45.16	46.55
1653	NYSE	HGV	Mon, Jul 31, 2023	46.00	46.53	45.97	46.50
1652	NYSE	HGV	Fri, Jul 28, 2023	45.69	46.35	45.63	45.91
1651	NYSE	HGV	Thu, Jul 27, 2023	45.82	46.53	45.21	45.27
1650	NYSE	HGV	Wed, Jul 26, 2023	46.18	46.97	45.31	45.62
1649	NYSE	HGV	Tue, Jul 25, 2023	46.14	46.71	45.90	46.49
1648	NYSE	HGV	Mon, Jul 24, 2023	46.80	47.00	45.83	46.60
1647	NYSE	HGV	Fri, Jul 21, 2023	47.51	47.76	47.00	47.16
1646	NYSE	HGV	Thu, Jul 20, 2023	47.43	47.56	47.01	47.20
1645	NYSE	HGV	Wed, Jul 19, 2023	47.73	47.82	47.38	47.48
1644	NYSE	HGV	Tue, Jul 18, 2023	46.32	47.62	46.13	47.62
1643	NYSE	HGV	Mon, Jul 17, 2023	45.81	46.61	45.75	46.21
1642	NYSE	HGV	Fri, Jul 14, 2023	47.14	47.21	45.29	46.11
1641	NYSE	HGV	Thu, Jul 13, 2023	47.95	48.06	47.18	47.19
1640	NYSE	HGV	Wed, Jul 12, 2023	48.00	48.83	47.42	47.43
1639	NYSE	HGV	Tue, Jul 11, 2023	46.50	47.31	46.50	47.24
1638	NYSE	HGV	Mon, Jul 10, 2023	45.74	46.47	45.74	46.42
1637	NYSE	HGV	Fri, Jul 7, 2023	44.72	46.10	44.64	45.81
1636	NYSE	HGV	Thu, Jul 6, 2023	44.40	44.68	43.47	44.48
1635	NYSE	HGV	Wed, Jul 5, 2023	45.63	45.66	44.54	44.96
1634	NYSE	HGV	Mon, Jul 3, 2023	45.24	46.21	45.24	46.07
1633	NYSE	HGV	Fri, Jun 30, 2023	45.88	45.95	45.41	45.44
1632	NYSE	HGV	Thu, Jun 29, 2023	44.59	45.50	44.51	45.43
1631	NYSE	HGV	Wed, Jun 28, 2023	44.90	45.11	44.51	44.70
1630	NYSE	HGV	Tue, Jun 27, 2023	43.82	45.24	43.51	44.94
1629	NYSE	HGV	Mon, Jun 26, 2023	44.14	44.84	43.63	43.69
1628	NYSE	HGV	Fri, Jun 23, 2023	44.41	44.93	44.20	44.48
1627	NYSE	HGV	Thu, Jun 22, 2023	45.44	45.53	44.90	45.23
1626	NYSE	HGV	Wed, Jun 21, 2023	45.12	45.99	44.87	45.54
1625	NYSE	HGV	Tue, Jun 20, 2023	45.63	45.63	44.89	45.24
1624	NYSE	HGV	Fri, Jun 16, 2023	46.79	46.79	45.42	45.64
1623	NYSE	HGV	Thu, Jun 15, 2023	45.90	46.57	45.53	46.43
1622	NYSE	HGV	Wed, Jun 14, 2023	47.30	47.55	46.07	46.35
1621	NYSE	HGV	Tue, Jun 13, 2023	47.29	47.80	47.02	47.28
1620	NYSE	HGV	Mon, Jun 12, 2023	46.48	47.36	46.21	47.11
1619	NYSE	HGV	Fri, Jun 9, 2023	47.04	47.28	45.81	46.00
1618	NYSE	HGV	Thu, Jun 8, 2023	46.90	47.15	45.99	47.05
1617	NYSE	HGV	Wed, Jun 7, 2023	47.01	48.01	46.69	46.91
1616	NYSE	HGV	Tue, Jun 6, 2023	46.00	47.51	45.83	46.97
1615	NYSE	HGV	Mon, Jun 5, 2023	46.06	46.60	45.66	46.63
1614	NYSE	HGV	Fri, Jun 2, 2023	44.96	46.69	44.78	46.63
1613	NYSE	HGV	Thu, Jun 1, 2023	42.95	44.32	42.79	44.07
1612	NYSE	HGV	Wed, May 31, 2023	43.97	44.20	42.16	42.75
1611	NYSE	HGV	Tue, May 30, 2023	45.03	45.55	44.05	44.15
1610	NYSE	HGV	Fri, May 26, 2023	45.18	45.69	45.02	45.11
1609	NYSE	HGV	Thu, May 25, 2023	44.86	45.42	44.51	45.15
1608	NYSE	HGV	Wed, May 24, 2023	44.11	44.64	43.53	44.59
1607	NYSE	HGV	Tue, May 23, 2023	45.04	45.30	44.26	44.71
1606	NYSE	HGV	Mon, May 22, 2023	45.00	45.58	44.80	45.31
1605	NYSE	HGV	Fri, May 19, 2023	45.70	45.90	44.62	44.89
1604	NYSE	HGV	Thu, May 18, 2023	43.84	45.46	43.69	45.31
1603	NYSE	HGV	Wed, May 17, 2023	42.72	44.74	42.50	44.13
1602	NYSE	HGV	Tue, May 16, 2023	41.77	42.79	41.77	42.41
1601	NYSE	HGV	Mon, May 15, 2023	40.95	41.68	40.83	41.52
1600	NYSE	HGV	Fri, May 12, 2023	41.47	41.79	40.61	40.90
1599	NYSE	HGV	Thu, May 11, 2023	41.20	41.60	40.78	41.40
1598	NYSE	HGV	Wed, May 10, 2023	43.10	43.10	40.63	41.61
1597	NYSE	HGV	Tue, May 9, 2023	42.17	43.06	41.78	42.82
1596	NYSE	HGV	Mon, May 8, 2023	43.88	44.65	42.24	42.39
1595	NYSE	HGV	Fri, May 5, 2023	41.95	41.95	40.84	41.50
1594	NYSE	HGV	Thu, May 4, 2023	42.18	42.52	40.28	40.84
1593	NYSE	HGV	Wed, May 3, 2023	43.59	44.07	42.47	42.60
1592	NYSE	HGV	Tue, May 2, 2023	43.43	43.98	42.29	43.94
1591	NYSE	HGV	Mon, May 1, 2023	42.82	44.25	42.82	43.64
1590	NYSE	HGV	Fri, Apr 28, 2023	42.43	43.45	42.10	42.80
1589	NYSE	HGV	Thu, Apr 27, 2023	44.36	44.36	41.03	42.99
1588	NYSE	HGV	Wed, Apr 26, 2023	44.93	45.69	43.74	44.02
1587	NYSE	HGV	Tue, Apr 25, 2023	45.93	46.35	45.16	45.20
1586	NYSE	HGV	Mon, Apr 24, 2023	45.73	46.31	45.68	46.25
1585	NYSE	HGV	Fri, Apr 21, 2023	46.29	46.29	45.39	45.89
1584	NYSE	HGV	Thu, Apr 20, 2023	46.05	46.52	45.94	46.11
1583	NYSE	HGV	Wed, Apr 19, 2023	46.11	47.00	46.09	46.39
1582	NYSE	HGV	Tue, Apr 18, 2023	46.10	46.87	46.10	46.41
1581	NYSE	HGV	Mon, Apr 17, 2023	46.60	46.91	45.65	45.91
1580	NYSE	HGV	Fri, Apr 14, 2023	46.19	47.20	46.19	46.80
1579	NYSE	HGV	Thu, Apr 13, 2023	45.61	46.55	45.30	46.12
1578	NYSE	HGV	Wed, Apr 12, 2023	45.63	45.76	44.98	45.20
1577	NYSE	HGV	Tue, Apr 11, 2023	44.08	45.36	43.91	45.22
1576	NYSE	HGV	Mon, Apr 10, 2023	43.73	44.46	43.58	43.90
1575	NYSE	HGV	Thu, Apr 6, 2023	43.71	44.15	43.30	43.98
1574	NYSE	HGV	Wed, Apr 5, 2023	43.37	43.68	42.87	43.48
1573	NYSE	HGV	Tue, Apr 4, 2023	44.10	44.23	43.25	43.58
1572	NYSE	HGV	Mon, Apr 3, 2023	44.24	44.60	43.51	43.87
1571	NYSE	HGV	Fri, Mar 31, 2023	43.99	44.59	43.75	44.43
1570	NYSE	HGV	Thu, Mar 30, 2023	43.33	43.86	43.17	43.47
1569	NYSE	HGV	Wed, Mar 29, 2023	42.68	43.06	42.35	42.91
1568	NYSE	HGV	Tue, Mar 28, 2023	42.07	42.50	41.71	42.08
1567	NYSE	HGV	Mon, Mar 27, 2023	42.30	42.38	41.41	42.15
1566	NYSE	HGV	Fri, Mar 24, 2023	41.80	41.83	40.88	41.67
1565	NYSE	HGV	Thu, Mar 23, 2023	43.18	43.95	41.92	42.31
1564	NYSE	HGV	Wed, Mar 22, 2023	44.09	44.63	43.05	43.10
1563	NYSE	HGV	Tue, Mar 21, 2023	44.11	44.88	44.04	44.27
1562	NYSE	HGV	Mon, Mar 20, 2023	42.87	43.85	42.48	43.24
1561	NYSE	HGV	Fri, Mar 17, 2023	42.70	42.98	41.33	42.47
1560	NYSE	HGV	Thu, Mar 16, 2023	42.26	43.55	42.25	42.80
1559	NYSE	HGV	Wed, Mar 15, 2023	42.80	43.42	41.89	43.04
1558	NYSE	HGV	Tue, Mar 14, 2023	44.76	45.14	43.56	44.19
1557	NYSE	HGV	Mon, Mar 13, 2023	44.00	44.37	42.86	43.56
1556	NYSE	HGV	Fri, Mar 10, 2023	46.54	46.61	44.95	45.08
1555	NYSE	HGV	Thu, Mar 9, 2023	48.70	48.78	46.77	46.82
1554	NYSE	HGV	Wed, Mar 8, 2023	49.14	49.50	48.45	48.67
1553	NYSE	HGV	Tue, Mar 7, 2023	50.18	50.64	49.05	49.14
1552	NYSE	HGV	Mon, Mar 6, 2023	49.96	51.81	49.50	50.21
1551	NYSE	HGV	Fri, Mar 3, 2023	48.27	48.33	47.48	47.68
1550	NYSE	HGV	Thu, Mar 2, 2023	47.57	48.52	47.43	47.90
1549	NYSE	HGV	Wed, Mar 1, 2023	47.63	49.94	46.77	47.57
1548	NYSE	HGV	Tue, Feb 28, 2023	47.38	48.27	47.19	47.74
1547	NYSE	HGV	Mon, Feb 27, 2023	47.32	47.91	46.93	47.69
1546	NYSE	HGV	Fri, Feb 24, 2023	46.04	47.00	45.90	46.71
1545	NYSE	HGV	Thu, Feb 23, 2023	46.64	47.34	45.63	46.78
1544	NYSE	HGV	Wed, Feb 22, 2023	45.61	46.93	45.40	46.59
1543	NYSE	HGV	Tue, Feb 21, 2023	46.37	47.19	45.27	45.39
1542	NYSE	HGV	Fri, Feb 17, 2023	47.65	47.90	46.51	47.06
1541	NYSE	HGV	Thu, Feb 16, 2023	47.65	48.71	47.49	47.76
1540	NYSE	HGV	Wed, Feb 15, 2023	47.30	48.79	47.15	48.47
1539	NYSE	HGV	Tue, Feb 14, 2023	46.58	48.06	46.51	47.57
1538	NYSE	HGV	Mon, Feb 13, 2023	45.77	47.28	45.77	46.99
1537	NYSE	HGV	Fri, Feb 10, 2023	46.25	46.25	45.47	45.60
1536	NYSE	HGV	Thu, Feb 9, 2023	47.52	48.14	46.64	46.77
1535	NYSE	HGV	Wed, Feb 8, 2023	47.66	47.99	46.71	47.00
1534	NYSE	HGV	Tue, Feb 7, 2023	46.83	48.29	46.54	48.27
1533	NYSE	HGV	Mon, Feb 6, 2023	48.32	48.40	46.81	47.03
1532	NYSE	HGV	Fri, Feb 3, 2023	48.20	49.38	47.36	48.86
1531	NYSE	HGV	Thu, Feb 2, 2023	48.35	50.22	48.35	49.57
1530	NYSE	HGV	Wed, Feb 1, 2023	47.33	48.28	46.64	47.93
1529	NYSE	HGV	Tue, Jan 31, 2023	46.33	47.41	46.19	47.36
1528	NYSE	HGV	Mon, Jan 30, 2023	45.91	46.56	45.85	46.18
1527	NYSE	HGV	Fri, Jan 27, 2023	46.55	46.84	46.20	46.46
1526	NYSE	HGV	Thu, Jan 26, 2023	46.53	46.88	45.87	46.70
1525	NYSE	HGV	Wed, Jan 25, 2023	45.26	46.59	45.26	46.33
1524	NYSE	HGV	Tue, Jan 24, 2023	45.34	46.43	45.19	45.78
1523	NYSE	HGV	Mon, Jan 23, 2023	45.97	46.50	45.37	45.61
1522	NYSE	HGV	Fri, Jan 20, 2023	44.67	46.04	44.13	46.01
1521	NYSE	HGV	Thu, Jan 19, 2023	43.52	44.54	43.51	44.27
1520	NYSE	HGV	Wed, Jan 18, 2023	44.78	45.49	43.76	43.82
1519	NYSE	HGV	Tue, Jan 17, 2023	44.45	44.79	44.31	44.42
1518	NYSE	HGV	Fri, Jan 13, 2023	43.70	44.58	43.43	44.51
1517	NYSE	HGV	Thu, Jan 12, 2023	44.04	44.73	43.88	44.18
1516	NYSE	HGV	Wed, Jan 11, 2023	42.41	43.98	42.23	43.94
1515	NYSE	HGV	Tue, Jan 10, 2023	41.62	42.16	41.44	42.14
1514	NYSE	HGV	Mon, Jan 9, 2023	41.63	42.67	41.59	41.83
1513	NYSE	HGV	Fri, Jan 6, 2023	40.92	41.75	40.58	41.53
1512	NYSE	HGV	Thu, Jan 5, 2023	39.80	40.41	39.43	40.03
1511	NYSE	HGV	Wed, Jan 4, 2023	39.05	40.35	38.93	40.02
1510	NYSE	HGV	Tue, Jan 3, 2023	39.13	39.37	38.27	38.47
1509	NYSE	HGV	Fri, Dec 30, 2022	38.11	38.61	37.82	38.54
1508	NYSE	HGV	Thu, Dec 29, 2022	37.77	38.54	37.55	38.49
1507	NYSE	HGV	Wed, Dec 28, 2022	38.35	38.69	37.46	37.49
1506	NYSE	HGV	Tue, Dec 27, 2022	38.96	38.96	38.34	38.37
1505	NYSE	HGV	Fri, Dec 23, 2022	38.02	38.95	37.83	38.95
1504	NYSE	HGV	Thu, Dec 22, 2022	39.07	39.12	37.76	38.28
1503	NYSE	HGV	Wed, Dec 21, 2022	39.71	40.08	39.17	39.47
1502	NYSE	HGV	Tue, Dec 20, 2022	39.47	39.63	39.09	39.50
1501	NYSE	HGV	Mon, Dec 19, 2022	41.09	41.30	39.39	39.53
1500	NYSE	HGV	Fri, Dec 16, 2022	41.08	41.34	40.18	40.97
1499	NYSE	HGV	Thu, Dec 15, 2022	42.46	42.78	41.57	41.76
1498	NYSE	HGV	Wed, Dec 14, 2022	42.45	43.29	42.32	42.85
1497	NYSE	HGV	Tue, Dec 13, 2022	43.37	43.46	42.24	42.61
1496	NYSE	HGV	Mon, Dec 12, 2022	41.17	41.81	40.69	41.74
1495	NYSE	HGV	Fri, Dec 9, 2022	41.06	41.62	40.90	41.18
1494	NYSE	HGV	Thu, Dec 8, 2022	40.88	41.85	40.82	41.33
1493	NYSE	HGV	Wed, Dec 7, 2022	41.66	41.98	40.47	40.54
1492	NYSE	HGV	Tue, Dec 6, 2022	42.70	43.25	41.31	42.14
1491	NYSE	HGV	Mon, Dec 5, 2022	43.17	43.66	42.65	42.89
1490	NYSE	HGV	Fri, Dec 2, 2022	43.23	43.95	43.22	43.59
1489	NYSE	HGV	Thu, Dec 1, 2022	44.19	44.47	42.67	43.85
1488	NYSE	HGV	Wed, Nov 30, 2022	43.01	44.06	42.76	44.02
1487	NYSE	HGV	Tue, Nov 29, 2022	42.39	43.23	42.39	43.03
1486	NYSE	HGV	Mon, Nov 28, 2022	42.80	43.52	42.04	42.33
1485	NYSE	HGV	Fri, Nov 25, 2022	42.27	43.99	42.10	43.12
1484	NYSE	HGV	Wed, Nov 23, 2022	42.30	43.17	41.73	42.07
1483	NYSE	HGV	Tue, Nov 22, 2022	42.46	42.82	41.68	42.33
1482	NYSE	HGV	Mon, Nov 21, 2022	41.62	42.30	41.38	42.02
1481	NYSE	HGV	Fri, Nov 18, 2022	43.10	43.36	41.63	42.02
1480	NYSE	HGV	Thu, Nov 17, 2022	41.88	42.42	41.53	42.33
1479	NYSE	HGV	Wed, Nov 16, 2022	42.05	43.05	42.05	42.66
1478	NYSE	HGV	Tue, Nov 15, 2022	44.02	45.71	42.24	42.47
1477	NYSE	HGV	Mon, Nov 14, 2022	43.57	44.12	42.77	42.96
1476	NYSE	HGV	Fri, Nov 11, 2022	44.52	45.56	43.64	43.80
1475	NYSE	HGV	Thu, Nov 10, 2022	41.72	44.58	41.50	44.24
1474	NYSE	HGV	Wed, Nov 9, 2022	39.81	42.01	38.70	40.19
1473	NYSE	HGV	Tue, Nov 8, 2022	37.22	37.95	36.69	37.52
1472	NYSE	HGV	Mon, Nov 7, 2022	37.81	37.95	36.03	36.99
1471	NYSE	HGV	Fri, Nov 4, 2022	37.78	38.13	36.76	37.49
1470	NYSE	HGV	Thu, Nov 3, 2022	36.40	37.20	35.86	36.86
1469	NYSE	HGV	Wed, Nov 2, 2022	38.85	39.04	37.03	37.16
1468	NYSE	HGV	Tue, Nov 1, 2022	39.97	39.97	38.53	39.07
1467	NYSE	HGV	Mon, Oct 31, 2022	38.44	39.60	37.96	39.24
1466	NYSE	HGV	Fri, Oct 28, 2022	37.69	38.65	37.51	38.44
1465	NYSE	HGV	Thu, Oct 27, 2022	38.49	38.71	37.45	37.60
1464	NYSE	HGV	Wed, Oct 26, 2022	38.24	39.20	37.71	38.02
1463	NYSE	HGV	Tue, Oct 25, 2022	36.96	38.37	36.93	37.96
1462	NYSE	HGV	Mon, Oct 24, 2022	37.38	37.54	36.62	37.12
1461	NYSE	HGV	Fri, Oct 21, 2022	37.17	37.67	36.58	37.32
1460	NYSE	HGV	Thu, Oct 20, 2022	37.87	38.53	36.78	37.03
1459	NYSE	HGV	Wed, Oct 19, 2022	37.51	38.33	37.40	37.70
1458	NYSE	HGV	Tue, Oct 18, 2022	38.37	38.88	37.71	37.93
1457	NYSE	HGV	Mon, Oct 17, 2022	37.27	37.56	37.02	37.27
1456	NYSE	HGV	Fri, Oct 14, 2022	37.11	37.70	36.20	36.24
1455	NYSE	HGV	Thu, Oct 13, 2022	34.94	36.98	34.60	36.76
1454	NYSE	HGV	Wed, Oct 12, 2022	35.51	36.26	35.20	35.85
1453	NYSE	HGV	Tue, Oct 11, 2022	35.22	35.83	34.59	35.47
1452	NYSE	HGV	Mon, Oct 10, 2022	35.24	35.66	34.86	35.16
1451	NYSE	HGV	Fri, Oct 7, 2022	35.00	35.25	34.59	35.11
1450	NYSE	HGV	Thu, Oct 6, 2022	36.05	36.65	35.63	35.71
1449	NYSE	HGV	Wed, Oct 5, 2022	35.12	36.66	35.12	36.28
1448	NYSE	HGV	Tue, Oct 4, 2022	35.00	36.32	35.00	35.95
1447	NYSE	HGV	Mon, Oct 3, 2022	33.25	34.35	32.12	33.97
1446	NYSE	HGV	Fri, Sep 30, 2022	33.80	34.18	32.85	32.89
1445	NYSE	HGV	Thu, Sep 29, 2022	34.34	34.50	33.27	34.00
1444	NYSE	HGV	Wed, Sep 28, 2022	34.63	35.59	34.43	35.17
1443	NYSE	HGV	Tue, Sep 27, 2022	34.38	35.36	34.11	34.45
1442	NYSE	HGV	Mon, Sep 26, 2022	34.03	35.07	33.59	33.65
1441	NYSE	HGV	Fri, Sep 23, 2022	34.48	34.48	33.08	33.97
1440	NYSE	HGV	Thu, Sep 22, 2022	37.20	37.20	34.86	35.12
1439	NYSE	HGV	Wed, Sep 21, 2022	38.70	38.71	36.86	37.24
1438	NYSE	HGV	Tue, Sep 20, 2022	38.66	38.92	37.95	38.56
1437	NYSE	HGV	Mon, Sep 19, 2022	38.19	39.46	38.17	38.94
1436	NYSE	HGV	Fri, Sep 16, 2022	39.42	39.42	37.99	38.67
1435	NYSE	HGV	Thu, Sep 15, 2022	39.60	41.06	39.60	40.03
1434	NYSE	HGV	Wed, Sep 14, 2022	40.01	40.24	38.99	40.21
1433	NYSE	HGV	Tue, Sep 13, 2022	40.34	41.13	39.83	39.92
1432	NYSE	HGV	Mon, Sep 12, 2022	42.15	42.52	41.70	42.01
1431	NYSE	HGV	Fri, Sep 9, 2022	40.16	41.67	40.16	41.66
1430	NYSE	HGV	Thu, Sep 8, 2022	39.27	39.96	38.81	39.90
1429	NYSE	HGV	Wed, Sep 7, 2022	39.14	40.00	39.06	39.96
1428	NYSE	HGV	Tue, Sep 6, 2022	40.42	40.64	38.61	39.15
1427	NYSE	HGV	Fri, Sep 2, 2022	41.25	41.53	40.19	40.45
1426	NYSE	HGV	Thu, Sep 1, 2022	40.21	40.64	39.47	40.62
1425	NYSE	HGV	Wed, Aug 31, 2022	41.39	41.79	40.73	40.78
1424	NYSE	HGV	Tue, Aug 30, 2022	42.45	42.73	41.12	41.38
1423	NYSE	HGV	Mon, Aug 29, 2022	41.40	42.42	41.07	42.20
1422	NYSE	HGV	Fri, Aug 26, 2022	43.81	44.03	41.73	41.80
1421	NYSE	HGV	Thu, Aug 25, 2022	43.59	44.64	43.59	44.00
1420	NYSE	HGV	Wed, Aug 24, 2022	43.00	44.24	42.64	43.50
1419	NYSE	HGV	Tue, Aug 23, 2022	42.50	43.48	42.50	43.13
1418	NYSE	HGV	Mon, Aug 22, 2022	42.51	42.86	41.98	42.40
1417	NYSE	HGV	Fri, Aug 19, 2022	44.21	44.22	43.23	43.53
1416	NYSE	HGV	Thu, Aug 18, 2022	44.03	44.57	44.00	44.53
1415	NYSE	HGV	Wed, Aug 17, 2022	44.36	44.73	43.93	44.36
1414	NYSE	HGV	Tue, Aug 16, 2022	44.51	45.41	44.51	45.05
1413	NYSE	HGV	Mon, Aug 15, 2022	44.27	44.98	44.27	44.96
1412	NYSE	HGV	Fri, Aug 12, 2022	44.09	44.97	43.91	44.96
1411	NYSE	HGV	Thu, Aug 11, 2022	44.50	44.56	43.40	43.48
1410	NYSE	HGV	Wed, Aug 10, 2022	42.96	43.77	42.41	43.64
1409	NYSE	HGV	Tue, Aug 9, 2022	43.00	43.25	40.55	41.83
1408	NYSE	HGV	Mon, Aug 8, 2022	42.26	43.60	41.93	42.97
1407	NYSE	HGV	Fri, Aug 5, 2022	42.13	42.80	41.73	41.94
1406	NYSE	HGV	Thu, Aug 4, 2022	42.62	43.14	42.05	42.66
1405	NYSE	HGV	Wed, Aug 3, 2022	41.54	42.54	41.54	42.35
1404	NYSE	HGV	Tue, Aug 2, 2022	41.36	41.67	40.83	41.26
1403	NYSE	HGV	Mon, Aug 1, 2022	40.66	41.71	40.18	41.62
1402	NYSE	HGV	Fri, Jul 29, 2022	40.50	41.02	40.06	40.77
1401	NYSE	HGV	Thu, Jul 28, 2022	40.91	41.38	39.82	40.76
1400	NYSE	HGV	Wed, Jul 27, 2022	40.03	41.13	39.98	40.91
1399	NYSE	HGV	Tue, Jul 26, 2022	39.98	40.07	39.30	39.39
1398	NYSE	HGV	Mon, Jul 25, 2022	39.87	40.26	39.44	40.16
1397	NYSE	HGV	Fri, Jul 22, 2022	40.28	40.80	39.32	39.77
1396	NYSE	HGV	Thu, Jul 21, 2022	39.06	40.23	38.61	40.22
1395	NYSE	HGV	Wed, Jul 20, 2022	39.33	39.89	38.75	39.59
1394	NYSE	HGV	Tue, Jul 19, 2022	38.43	39.94	38.43	39.38
1393	NYSE	HGV	Mon, Jul 18, 2022	38.09	39.39	37.59	37.85
1392	NYSE	HGV	Fri, Jul 15, 2022	37.44	37.75	36.75	37.48
1391	NYSE	HGV	Thu, Jul 14, 2022	36.31	36.94	36.27	36.62
1390	NYSE	HGV	Wed, Jul 13, 2022	36.10	37.50	35.72	37.22
1389	NYSE	HGV	Tue, Jul 12, 2022	36.66	37.60	36.66	36.96
1388	NYSE	HGV	Mon, Jul 11, 2022	36.86	37.10	36.04	36.75
1387	NYSE	HGV	Fri, Jul 8, 2022	37.62	38.38	36.82	37.50
1386	NYSE	HGV	Thu, Jul 7, 2022	35.82	37.72	35.82	37.50
1385	NYSE	HGV	Wed, Jul 6, 2022	36.35	36.77	34.93	35.28
1384	NYSE	HGV	Tue, Jul 5, 2022	35.32	36.64	34.95	36.49
1383	NYSE	HGV	Fri, Jul 1, 2022	35.49	36.58	35.32	36.36
1382	NYSE	HGV	Thu, Jun 30, 2022	35.73	36.14	34.51	35.73
1381	NYSE	HGV	Wed, Jun 29, 2022	37.77	37.77	36.20	36.49
1380	NYSE	HGV	Tue, Jun 28, 2022	38.34	39.32	37.22	37.37
1379	NYSE	HGV	Mon, Jun 27, 2022	38.00	38.28	37.36	37.73
1378	NYSE	HGV	Fri, Jun 24, 2022	35.33	37.91	35.09	37.73
1377	NYSE	HGV	Thu, Jun 23, 2022	35.89	36.10	34.31	34.96
1376	NYSE	HGV	Wed, Jun 22, 2022	35.93	36.73	35.62	35.97
1375	NYSE	HGV	Tue, Jun 21, 2022	38.23	38.23	36.51	36.55
1374	NYSE	HGV	Fri, Jun 17, 2022	38.73	38.73	37.48	37.52
1373	NYSE	HGV	Thu, Jun 16, 2022	40.69	40.83	37.83	38.09
1372	NYSE	HGV	Wed, Jun 15, 2022	42.05	42.95	41.57	42.00
1371	NYSE	HGV	Tue, Jun 14, 2022	40.99	41.71	40.57	41.26
1370	NYSE	HGV	Mon, Jun 13, 2022	41.83	42.41	40.74	41.02
1369	NYSE	HGV	Fri, Jun 10, 2022	45.09	46.00	43.26	43.50
1368	NYSE	HGV	Thu, Jun 9, 2022	47.50	47.50	45.98	46.12
1367	NYSE	HGV	Wed, Jun 8, 2022	47.69	48.34	47.32	47.66
1366	NYSE	HGV	Tue, Jun 7, 2022	46.63	48.26	46.63	48.23
1365	NYSE	HGV	Mon, Jun 6, 2022	47.00	47.69	46.41	47.30
1364	NYSE	HGV	Fri, Jun 3, 2022	46.19	46.67	45.94	46.32
1363	NYSE	HGV	Thu, Jun 2, 2022	45.61	46.86	45.61	46.60
1362	NYSE	HGV	Wed, Jun 1, 2022	45.99	46.64	44.61	45.41
1361	NYSE	HGV	Tue, May 31, 2022	45.78	46.10	45.12	45.75
1360	NYSE	HGV	Fri, May 27, 2022	45.43	46.31	45.43	46.11
1359	NYSE	HGV	Thu, May 26, 2022	42.99	45.64	42.99	45.10
1358	NYSE	HGV	Wed, May 25, 2022	40.40	42.56	40.40	42.41
1357	NYSE	HGV	Tue, May 24, 2022	41.03	41.03	39.50	40.73
1356	NYSE	HGV	Mon, May 23, 2022	42.29	42.34	40.91	41.70
1355	NYSE	HGV	Fri, May 20, 2022	42.76	42.76	40.28	41.50
1354	NYSE	HGV	Thu, May 19, 2022	41.60	43.01	41.55	42.25
1353	NYSE	HGV	Wed, May 18, 2022	43.00	44.08	41.97	42.18
1352	NYSE	HGV	Tue, May 17, 2022	44.60	45.30	43.53	44.17
1351	NYSE	HGV	Mon, May 16, 2022	44.08	44.31	43.22	43.40
1350	NYSE	HGV	Fri, May 13, 2022	43.51	44.97	43.51	44.35
1349	NYSE	HGV	Thu, May 12, 2022	43.42	43.77	41.01	42.58
1348	NYSE	HGV	Wed, May 11, 2022	44.74	45.55	43.21	43.83
1347	NYSE	HGV	Tue, May 10, 2022	42.74	45.18	42.74	44.57
1346	NYSE	HGV	Mon, May 9, 2022	43.68	44.55	40.99	41.56
1345	NYSE	HGV	Fri, May 6, 2022	43.08	44.33	42.42	43.70
1344	NYSE	HGV	Thu, May 5, 2022	44.63	45.27	42.83	43.12
1343	NYSE	HGV	Wed, May 4, 2022	45.41	45.60	42.68	45.12
1342	NYSE	HGV	Tue, May 3, 2022	46.92	47.24	45.13	45.27
1341	NYSE	HGV	Mon, May 2, 2022	47.10	47.31	45.06	46.98
1340	NYSE	HGV	Fri, Apr 29, 2022	48.22	48.84	46.53	46.83
1339	NYSE	HGV	Thu, Apr 28, 2022	48.62	49.12	47.46	48.53
1338	NYSE	HGV	Wed, Apr 27, 2022	47.04	48.34	47.03	47.90
1337	NYSE	HGV	Tue, Apr 26, 2022	48.82	49.36	47.11	47.44
1336	NYSE	HGV	Mon, Apr 25, 2022	48.32	49.50	47.86	49.25
1335	NYSE	HGV	Fri, Apr 22, 2022	49.76	50.16	48.32	48.59
1334	NYSE	HGV	Thu, Apr 21, 2022	52.01	52.69	49.80	50.10
1333	NYSE	HGV	Wed, Apr 20, 2022	50.34	51.61	50.34	50.82
1332	NYSE	HGV	Tue, Apr 19, 2022	49.23	50.70	49.23	50.17
1331	NYSE	HGV	Mon, Apr 18, 2022	48.89	49.74	48.31	48.82
1330	NYSE	HGV	Thu, Apr 14, 2022	49.44	50.15	49.16	49.28
1329	NYSE	HGV	Wed, Apr 13, 2022	48.35	49.44	48.06	49.14
1328	NYSE	HGV	Tue, Apr 12, 2022	47.63	48.39	47.32	47.95
1327	NYSE	HGV	Mon, Apr 11, 2022	47.43	48.92	46.80	47.02
1326	NYSE	HGV	Fri, Apr 8, 2022	47.96	48.59	47.06	47.74
1325	NYSE	HGV	Thu, Apr 7, 2022	48.03	48.31	46.50	48.30
1324	NYSE	HGV	Wed, Apr 6, 2022	49.69	49.92	47.97	48.01
1323	NYSE	HGV	Tue, Apr 5, 2022	51.79	52.62	50.31	50.49
1322	NYSE	HGV	Mon, Apr 4, 2022	51.74	52.18	50.64	51.92
1321	NYSE	HGV	Fri, Apr 1, 2022	52.70	52.92	51.72	51.94
1320	NYSE	HGV	Thu, Mar 31, 2022	52.81	53.40	51.86	52.01
1319	NYSE	HGV	Wed, Mar 30, 2022	53.00	53.62	52.30	52.91
1318	NYSE	HGV	Tue, Mar 29, 2022	53.28	54.55	53.25	53.49
1317	NYSE	HGV	Mon, Mar 28, 2022	52.69	53.26	51.67	52.23
1316	NYSE	HGV	Fri, Mar 25, 2022	53.07	53.96	52.65	52.88
1315	NYSE	HGV	Thu, Mar 24, 2022	51.64	52.92	51.15	52.86
1314	NYSE	HGV	Wed, Mar 23, 2022	52.49	53.14	50.81	51.51
1313	NYSE	HGV	Tue, Mar 22, 2022	52.54	53.62	51.93	53.24
1312	NYSE	HGV	Mon, Mar 21, 2022	52.05	52.34	51.41	52.28
1311	NYSE	HGV	Fri, Mar 18, 2022	52.60	53.03	51.36	52.59
1310	NYSE	HGV	Thu, Mar 17, 2022	52.13	52.30	50.90	51.83
1309	NYSE	HGV	Wed, Mar 16, 2022	50.60	52.61	50.60	52.52
1308	NYSE	HGV	Tue, Mar 15, 2022	49.22	50.86	49.09	49.93
1307	NYSE	HGV	Mon, Mar 14, 2022	49.82	50.24	47.78	48.79
1306	NYSE	HGV	Fri, Mar 11, 2022	49.81	50.39	49.02	49.28
1305	NYSE	HGV	Thu, Mar 10, 2022	45.96	49.51	45.96	49.34
1304	NYSE	HGV	Wed, Mar 9, 2022	48.15	48.85	46.98	47.14
1303	NYSE	HGV	Tue, Mar 8, 2022	44.70	47.22	43.22	46.00
1302	NYSE	HGV	Mon, Mar 7, 2022	48.50	48.50	43.94	44.09
1301	NYSE	HGV	Fri, Mar 4, 2022	48.87	49.77	47.26	48.50
1300	NYSE	HGV	Thu, Mar 3, 2022	51.62	51.85	49.82	50.09
1299	NYSE	HGV	Wed, Mar 2, 2022	50.47	52.12	50.24	51.11
1298	NYSE	HGV	Tue, Mar 1, 2022	50.57	51.85	48.50	49.30
1297	NYSE	HGV	Mon, Feb 28, 2022	50.74	51.89	49.77	51.86
1296	NYSE	HGV	Fri, Feb 25, 2022	50.06	51.93	49.24	51.89
1295	NYSE	HGV	Thu, Feb 24, 2022	47.94	49.79	47.63	49.66
1294	NYSE	HGV	Wed, Feb 23, 2022	51.81	51.99	49.98	50.06
1293	NYSE	HGV	Tue, Feb 22, 2022	51.18	52.06	50.18	50.90
1292	NYSE	HGV	Fri, Feb 18, 2022	51.73	54.35	51.32	51.59
1291	NYSE	HGV	Thu, Feb 17, 2022	53.47	54.08	51.91	52.01
1290	NYSE	HGV	Wed, Feb 16, 2022	53.28	54.76	53.26	54.35
1289	NYSE	HGV	Tue, Feb 15, 2022	50.91	53.95	50.86	53.75
1288	NYSE	HGV	Mon, Feb 14, 2022	50.50	51.78	49.80	50.13
1287	NYSE	HGV	Fri, Feb 11, 2022	51.98	52.19	49.66	50.73
1286	NYSE	HGV	Thu, Feb 10, 2022	50.03	52.91	50.03	51.58
1285	NYSE	HGV	Wed, Feb 9, 2022	50.77	51.37	50.45	51.00
1284	NYSE	HGV	Tue, Feb 8, 2022	48.93	50.22	48.88	49.95
1283	NYSE	HGV	Mon, Feb 7, 2022	47.55	49.00	47.17	48.71
1282	NYSE	HGV	Fri, Feb 4, 2022	46.43	47.59	45.90	47.20
1281	NYSE	HGV	Thu, Feb 3, 2022	46.62	47.90	46.33	46.88
1280	NYSE	HGV	Wed, Feb 2, 2022	48.80	49.18	47.16	47.21
1279	NYSE	HGV	Tue, Feb 1, 2022	48.74	49.70	48.22	48.76
1278	NYSE	HGV	Mon, Jan 31, 2022	46.70	48.90	46.70	48.86
1277	NYSE	HGV	Fri, Jan 28, 2022	45.73	47.26	45.08	47.24
1276	NYSE	HGV	Thu, Jan 27, 2022	47.86	48.49	45.64	46.03
1275	NYSE	HGV	Wed, Jan 26, 2022	48.69	49.39	46.53	47.16
1274	NYSE	HGV	Tue, Jan 25, 2022	46.82	48.33	45.64	47.65
1273	NYSE	HGV	Mon, Jan 24, 2022	45.11	48.21	44.59	47.94
1272	NYSE	HGV	Fri, Jan 21, 2022	46.97	47.48	46.05	46.38
1271	NYSE	HGV	Thu, Jan 20, 2022	47.94	49.28	47.13	47.28
1270	NYSE	HGV	Wed, Jan 19, 2022	49.35	49.69	47.68	47.81
1269	NYSE	HGV	Tue, Jan 18, 2022	51.01	51.36	49.34	49.35
1268	NYSE	HGV	Fri, Jan 14, 2022	52.01	52.18	50.92	51.70
1267	NYSE	HGV	Thu, Jan 13, 2022	53.12	54.08	52.38	52.51
1266	NYSE	HGV	Wed, Jan 12, 2022	51.99	53.29	51.66	52.82
1265	NYSE	HGV	Tue, Jan 11, 2022	52.29	52.59	51.19	51.90
1264	NYSE	HGV	Mon, Jan 10, 2022	54.13	54.36	52.00	52.49
1263	NYSE	HGV	Fri, Jan 7, 2022	53.13	55.23	53.13	54.33
1262	NYSE	HGV	Thu, Jan 6, 2022	53.04	54.00	51.75	53.40
1261	NYSE	HGV	Wed, Jan 5, 2022	54.31	54.31	52.31	52.41
1260	NYSE	HGV	Tue, Jan 4, 2022	53.02	54.34	52.96	53.96
1259	NYSE	HGV	Mon, Jan 3, 2022	52.51	53.36	52.24	52.33
1258	NYSE	HGV	Fri, Dec 31, 2021	51.22	52.33	50.92	52.11
1257	NYSE	HGV	Thu, Dec 30, 2021	52.11	53.30	51.56	51.63
1256	NYSE	HGV	Wed, Dec 29, 2021	52.25	52.89	52.07	52.39
1255	NYSE	HGV	Tue, Dec 28, 2021	51.64	52.82	51.64	52.34
1254	NYSE	HGV	Mon, Dec 27, 2021	51.03	52.33	50.20	52.16
1253	NYSE	HGV	Thu, Dec 23, 2021	50.48	51.33	49.68	51.17
1252	NYSE	HGV	Wed, Dec 22, 2021	48.16	50.09	48.16	49.75
1251	NYSE	HGV	Tue, Dec 21, 2021	46.46	48.50	46.30	48.31
1250	NYSE	HGV	Mon, Dec 20, 2021	45.00	46.07	44.43	45.76
1249	NYSE	HGV	Fri, Dec 17, 2021	45.42	47.70	45.30	46.64
1248	NYSE	HGV	Thu, Dec 16, 2021	47.15	47.31	45.49	45.66
1247	NYSE	HGV	Wed, Dec 15, 2021	47.04	47.32	45.81	46.93
1246	NYSE	HGV	Tue, Dec 14, 2021	47.42	48.63	47.03	47.19
1245	NYSE	HGV	Mon, Dec 13, 2021	49.98	50.37	47.44	47.84
1244	NYSE	HGV	Fri, Dec 10, 2021	51.56	51.79	49.95	50.74
1243	NYSE	HGV	Thu, Dec 9, 2021	50.81	51.55	50.62	50.87
1242	NYSE	HGV	Wed, Dec 8, 2021	51.02	52.07	50.58	51.55
1241	NYSE	HGV	Tue, Dec 7, 2021	50.98	52.28	50.30	50.50
1240	NYSE	HGV	Mon, Dec 6, 2021	49.91	51.38	49.16	50.05
1239	NYSE	HGV	Fri, Dec 3, 2021	49.78	49.98	47.94	48.71
1238	NYSE	HGV	Thu, Dec 2, 2021	46.74	49.89	46.55	49.50
1237	NYSE	HGV	Wed, Dec 1, 2021	48.70	49.48	45.16	45.35
1236	NYSE	HGV	Tue, Nov 30, 2021	48.43	48.79	47.19	47.50
1235	NYSE	HGV	Mon, Nov 29, 2021	50.14	50.55	48.71	49.13
1234	NYSE	HGV	Fri, Nov 26, 2021	49.80	50.73	46.92	49.22
1233	NYSE	HGV	Wed, Nov 24, 2021	52.05	54.00	51.41	52.69
1232	NYSE	HGV	Tue, Nov 23, 2021	53.00	53.39	52.28	52.65
1231	NYSE	HGV	Mon, Nov 22, 2021	53.68	54.18	52.52	52.55
1230	NYSE	HGV	Fri, Nov 19, 2021	54.08	54.47	52.30	53.31
1229	NYSE	HGV	Thu, Nov 18, 2021	54.35	55.75	53.38	55.00
1228	NYSE	HGV	Wed, Nov 17, 2021	51.80	52.44	51.47	51.96
1227	NYSE	HGV	Tue, Nov 16, 2021	51.79	52.54	51.41	52.01
1226	NYSE	HGV	Mon, Nov 15, 2021	51.54	52.16	50.76	51.95
1225	NYSE	HGV	Fri, Nov 12, 2021	51.77	52.32	50.98	51.15
1224	NYSE	HGV	Thu, Nov 11, 2021	52.32	52.99	51.74	51.77
1223	NYSE	HGV	Wed, Nov 10, 2021	51.44	53.10	51.33	52.36
1222	NYSE	HGV	Tue, Nov 9, 2021	55.75	56.33	51.04	51.70
1221	NYSE	HGV	Mon, Nov 8, 2021	55.00	55.28	53.88	54.15
1220	NYSE	HGV	Fri, Nov 5, 2021	53.87	55.53	53.81	54.68
1219	NYSE	HGV	Thu, Nov 4, 2021	53.26	53.55	52.33	52.64
1218	NYSE	HGV	Wed, Nov 3, 2021	51.27	53.09	50.93	53.03
1217	NYSE	HGV	Tue, Nov 2, 2021	51.84	51.99	50.98	51.29
1216	NYSE	HGV	Mon, Nov 1, 2021	50.64	52.35	50.54	51.91
1215	NYSE	HGV	Fri, Oct 29, 2021	49.29	50.53	49.21	50.28
1214	NYSE	HGV	Thu, Oct 28, 2021	49.24	50.31	49.02	49.42
1213	NYSE	HGV	Wed, Oct 27, 2021	50.16	50.36	49.04	49.06
1212	NYSE	HGV	Tue, Oct 26, 2021	50.00	50.54	49.50	50.38
1211	NYSE	HGV	Mon, Oct 25, 2021	49.54	50.16	49.33	49.85
1210	NYSE	HGV	Fri, Oct 22, 2021	48.79	49.73	48.59	49.38
1209	NYSE	HGV	Thu, Oct 21, 2021	47.52	49.43	47.52	49.24
1208	NYSE	HGV	Wed, Oct 20, 2021	46.66	47.82	46.33	47.53
1207	NYSE	HGV	Tue, Oct 19, 2021	48.36	48.58	46.37	46.50
1206	NYSE	HGV	Mon, Oct 18, 2021	48.48	48.73	48.08	48.16
1205	NYSE	HGV	Fri, Oct 15, 2021	49.38	49.67	48.71	48.87
1204	NYSE	HGV	Thu, Oct 14, 2021	48.44	48.95	47.95	48.34
1203	NYSE	HGV	Wed, Oct 13, 2021	48.73	49.11	47.54	47.78
1202	NYSE	HGV	Tue, Oct 12, 2021	47.85	49.06	47.52	48.73
1201	NYSE	HGV	Mon, Oct 11, 2021	47.48	48.12	47.09	47.70
1200	NYSE	HGV	Fri, Oct 8, 2021	48.51	48.63	47.47	47.48
1199	NYSE	HGV	Thu, Oct 7, 2021	48.16	48.88	47.54	48.51
1198	NYSE	HGV	Wed, Oct 6, 2021	47.83	48.69	46.73	47.69
1197	NYSE	HGV	Tue, Oct 5, 2021	47.93	48.77	47.57	48.45
1196	NYSE	HGV	Mon, Oct 4, 2021	49.55	49.67	47.57	47.87
1195	NYSE	HGV	Fri, Oct 1, 2021	47.95	49.74	47.75	49.23
1194	NYSE	HGV	Thu, Sep 30, 2021	49.06	49.24	47.57	47.57
1193	NYSE	HGV	Wed, Sep 29, 2021	49.56	49.81	48.86	49.18
1192	NYSE	HGV	Tue, Sep 28, 2021	49.93	50.25	48.94	49.12
1191	NYSE	HGV	Mon, Sep 27, 2021	49.81	50.50	49.71	49.93
1190	NYSE	HGV	Fri, Sep 24, 2021	48.24	49.79	48.24	49.31
1189	NYSE	HGV	Thu, Sep 23, 2021	46.82	49.33	46.82	48.43
1188	NYSE	HGV	Wed, Sep 22, 2021	45.32	46.53	45.13	46.38
1187	NYSE	HGV	Tue, Sep 21, 2021	45.59	45.75	44.75	45.08
1186	NYSE	HGV	Mon, Sep 20, 2021	44.90	46.10	44.39	45.18
1185	NYSE	HGV	Fri, Sep 17, 2021	46.71	46.91	45.53	46.00
1184	NYSE	HGV	Thu, Sep 16, 2021	46.14	46.95	46.10	46.48
1183	NYSE	HGV	Wed, Sep 15, 2021	46.20	46.60	45.66	46.14
1182	NYSE	HGV	Tue, Sep 14, 2021	45.21	46.68	45.20	46.57
1181	NYSE	HGV	Mon, Sep 13, 2021	44.76	45.31	43.59	45.20
1180	NYSE	HGV	Fri, Sep 10, 2021	44.81	45.20	44.12	44.30
1179	NYSE	HGV	Thu, Sep 9, 2021	43.42	44.68	43.35	44.27
1178	NYSE	HGV	Wed, Sep 8, 2021	43.77	43.93	43.19	43.53
1177	NYSE	HGV	Tue, Sep 7, 2021	43.65	44.09	43.21	43.69
1176	NYSE	HGV	Fri, Sep 3, 2021	44.30	44.95	43.59	43.82
1175	NYSE	HGV	Thu, Sep 2, 2021	44.40	45.02	43.71	44.64
1174	NYSE	HGV	Wed, Sep 1, 2021	43.88	44.24	43.42	44.12
1173	NYSE	HGV	Tue, Aug 31, 2021	43.13	43.84	42.62	43.69
1172	NYSE	HGV	Mon, Aug 30, 2021	43.32	43.57	42.51	43.11
1171	NYSE	HGV	Fri, Aug 27, 2021	40.91	43.38	40.68	43.19
1170	NYSE	HGV	Thu, Aug 26, 2021	41.54	41.88	40.70	41.09
1169	NYSE	HGV	Wed, Aug 25, 2021	41.23	42.37	40.66	41.68
1168	NYSE	HGV	Tue, Aug 24, 2021	39.68	41.82	39.64	41.23
1167	NYSE	HGV	Mon, Aug 23, 2021	38.84	39.39	38.61	39.29
1166	NYSE	HGV	Fri, Aug 20, 2021	37.63	38.42	36.95	38.40
1165	NYSE	HGV	Thu, Aug 19, 2021	37.97	38.25	37.08	37.64
1164	NYSE	HGV	Wed, Aug 18, 2021	38.85	39.13	38.32	38.36
1163	NYSE	HGV	Tue, Aug 17, 2021	39.69	39.91	39.05	39.09
1162	NYSE	HGV	Mon, Aug 16, 2021	39.39	40.36	39.10	40.19
1161	NYSE	HGV	Fri, Aug 13, 2021	40.45	40.45	39.16	39.91
1160	NYSE	HGV	Thu, Aug 12, 2021	41.32	41.44	40.10	40.37
1159	NYSE	HGV	Wed, Aug 11, 2021	42.14	42.32	41.34	41.52
1158	NYSE	HGV	Tue, Aug 10, 2021	41.35	42.39	41.00	42.24
1157	NYSE	HGV	Mon, Aug 9, 2021	41.54	42.00	40.81	41.60
1156	NYSE	HGV	Fri, Aug 6, 2021	41.80	42.05	40.99	41.75
1155	NYSE	HGV	Thu, Aug 5, 2021	40.18	41.50	40.06	41.35
1154	NYSE	HGV	Wed, Aug 4, 2021	39.32	40.43	39.24	39.80
1153	NYSE	HGV	Tue, Aug 3, 2021	39.99	40.24	39.20	39.98
1152	NYSE	HGV	Mon, Aug 2, 2021	41.14	41.96	39.99	40.27
1151	NYSE	HGV	Fri, Jul 30, 2021	40.36	40.91	40.34	40.67
1150	NYSE	HGV	Thu, Jul 29, 2021	38.56	41.38	37.51	40.84
1149	NYSE	HGV	Wed, Jul 28, 2021	40.80	41.00	39.53	40.45
1148	NYSE	HGV	Tue, Jul 27, 2021	40.00	40.50	39.97	40.40
1147	NYSE	HGV	Mon, Jul 26, 2021	40.30	40.57	39.91	40.39
1146	NYSE	HGV	Fri, Jul 23, 2021	40.24	40.33	39.75	40.02
1145	NYSE	HGV	Thu, Jul 22, 2021	40.20	40.29	39.57	39.82
1144	NYSE	HGV	Wed, Jul 21, 2021	39.74	40.89	39.74	40.51
1143	NYSE	HGV	Tue, Jul 20, 2021	37.88	39.70	37.54	39.24
1142	NYSE	HGV	Mon, Jul 19, 2021	38.01	38.88	37.07	37.91
1141	NYSE	HGV	Fri, Jul 16, 2021	40.33	40.56	38.83	39.01
1140	NYSE	HGV	Thu, Jul 15, 2021	40.33	40.39	39.46	39.89
1139	NYSE	HGV	Wed, Jul 14, 2021	40.26	40.87	39.51	40.56
1138	NYSE	HGV	Tue, Jul 13, 2021	40.34	40.46	39.89	40.02
1137	NYSE	HGV	Mon, Jul 12, 2021	40.20	41.01	39.83	40.73
1136	NYSE	HGV	Fri, Jul 9, 2021	40.09	40.74	39.80	40.72
1135	NYSE	HGV	Thu, Jul 8, 2021	38.93	40.29	38.02	39.44
1134	NYSE	HGV	Wed, Jul 7, 2021	40.31	40.79	39.61	39.69
1133	NYSE	HGV	Tue, Jul 6, 2021	41.84	41.84	40.31	40.63
1132	NYSE	HGV	Fri, Jul 2, 2021	42.92	43.04	41.86	41.90
1131	NYSE	HGV	Thu, Jul 1, 2021	41.75	42.82	41.75	42.71
1130	NYSE	HGV	Wed, Jun 30, 2021	41.50	42.32	41.27	41.39
1129	NYSE	HGV	Tue, Jun 29, 2021	42.13	42.21	41.60	41.76
1128	NYSE	HGV	Mon, Jun 28, 2021	42.22	42.29	41.12	41.99
1127	NYSE	HGV	Fri, Jun 25, 2021	42.92	43.20	42.30	42.31
1126	NYSE	HGV	Thu, Jun 24, 2021	43.25	43.25	42.50	42.95
1125	NYSE	HGV	Wed, Jun 23, 2021	42.77	43.40	42.74	42.99
1124	NYSE	HGV	Tue, Jun 22, 2021	43.10	43.39	42.55	42.98
1123	NYSE	HGV	Mon, Jun 21, 2021	42.93	43.46	42.69	43.40
1122	NYSE	HGV	Fri, Jun 18, 2021	42.49	42.86	41.82	42.56
1121	NYSE	HGV	Thu, Jun 17, 2021	44.17	44.43	42.97	43.24
1120	NYSE	HGV	Wed, Jun 16, 2021	44.86	45.09	44.01	44.18
1119	NYSE	HGV	Tue, Jun 15, 2021	45.84	46.07	44.63	45.00
1118	NYSE	HGV	Mon, Jun 14, 2021	46.51	46.85	45.88	45.98
1117	NYSE	HGV	Fri, Jun 11, 2021	46.43	47.14	46.14	46.82
1116	NYSE	HGV	Thu, Jun 10, 2021	46.79	46.79	45.87	46.37
1115	NYSE	HGV	Wed, Jun 9, 2021	46.49	46.77	45.98	46.54
1114	NYSE	HGV	Tue, Jun 8, 2021	46.60	46.90	46.04	46.45
1113	NYSE	HGV	Mon, Jun 7, 2021	46.32	46.48	45.96	46.31
1112	NYSE	HGV	Fri, Jun 4, 2021	46.06	46.76	46.00	46.08
1111	NYSE	HGV	Thu, Jun 3, 2021	46.08	46.14	45.34	45.83
1110	NYSE	HGV	Wed, Jun 2, 2021	46.94	47.03	46.23	46.70
1109	NYSE	HGV	Tue, Jun 1, 2021	46.07	46.93	45.88	46.83
1108	NYSE	HGV	Fri, May 28, 2021	46.23	46.33	44.72	45.73
1107	NYSE	HGV	Thu, May 27, 2021	46.88	46.88	45.85	46.01
1106	NYSE	HGV	Wed, May 26, 2021	46.28	46.74	45.59	46.19
1105	NYSE	HGV	Tue, May 25, 2021	46.44	48.16	46.01	46.35
1104	NYSE	HGV	Mon, May 24, 2021	45.61	46.86	45.22	46.36
1103	NYSE	HGV	Fri, May 21, 2021	45.47	45.82	44.74	45.11
1102	NYSE	HGV	Thu, May 20, 2021	44.50	45.34	43.50	44.92
1101	NYSE	HGV	Wed, May 19, 2021	44.35	44.97	43.09	44.91
1100	NYSE	HGV	Tue, May 18, 2021	45.72	46.70	45.11	45.28
1099	NYSE	HGV	Mon, May 17, 2021	44.88	45.56	44.11	45.43
1098	NYSE	HGV	Fri, May 14, 2021	43.34	45.12	43.08	44.84
1097	NYSE	HGV	Thu, May 13, 2021	41.98	43.29	41.98	42.83
1096	NYSE	HGV	Wed, May 12, 2021	42.71	43.29	41.60	41.97
1095	NYSE	HGV	Tue, May 11, 2021	42.35	43.20	42.20	42.99
1094	NYSE	HGV	Mon, May 10, 2021	44.41	44.42	43.13	43.20
1093	NYSE	HGV	Fri, May 7, 2021	42.93	44.36	42.76	44.30
1092	NYSE	HGV	Thu, May 6, 2021	44.08	44.10	42.39	43.12
1091	NYSE	HGV	Wed, May 5, 2021	44.34	44.81	44.04	44.37
1090	NYSE	HGV	Tue, May 4, 2021	44.86	45.22	44.06	44.87
1089	NYSE	HGV	Mon, May 3, 2021	44.93	45.32	44.04	45.03
1088	NYSE	HGV	Fri, Apr 30, 2021	44.68	45.39	44.17	44.56
1087	NYSE	HGV	Thu, Apr 29, 2021	45.24	46.57	44.14	44.85
1086	NYSE	HGV	Wed, Apr 28, 2021	44.14	45.51	43.95	44.52
1085	NYSE	HGV	Tue, Apr 27, 2021	43.07	44.23	42.87	44.14
1084	NYSE	HGV	Mon, Apr 26, 2021	43.10	43.63	42.75	43.17
1083	NYSE	HGV	Fri, Apr 23, 2021	43.46	43.71	42.71	42.74
1082	NYSE	HGV	Thu, Apr 22, 2021	43.07	44.17	42.72	43.13
1081	NYSE	HGV	Wed, Apr 21, 2021	42.00	43.36	41.49	43.02
1080	NYSE	HGV	Tue, Apr 20, 2021	42.32	42.32	40.62	42.00
1079	NYSE	HGV	Mon, Apr 19, 2021	42.01	43.18	41.77	42.59
1078	NYSE	HGV	Fri, Apr 16, 2021	41.24	43.24	41.22	42.58
1077	NYSE	HGV	Thu, Apr 15, 2021	40.11	40.65	39.10	40.47
1076	NYSE	HGV	Wed, Apr 14, 2021	38.83	40.15	38.83	39.92
1075	NYSE	HGV	Tue, Apr 13, 2021	37.80	38.72	37.31	38.65
1074	NYSE	HGV	Mon, Apr 12, 2021	38.51	38.52	37.87	38.17
1073	NYSE	HGV	Fri, Apr 9, 2021	38.26	39.10	37.80	38.51
1072	NYSE	HGV	Thu, Apr 8, 2021	38.10	38.61	37.40	38.57
1071	NYSE	HGV	Wed, Apr 7, 2021	38.43	38.80	37.84	38.10
1070	NYSE	HGV	Tue, Apr 6, 2021	38.00	38.87	38.00	38.33
1069	NYSE	HGV	Mon, Apr 5, 2021	38.04	39.07	37.76	37.91
1068	NYSE	HGV	Thu, Apr 1, 2021	37.85	38.74	37.64	38.00
1067	NYSE	HGV	Wed, Mar 31, 2021	37.80	38.10	37.06	37.49
1066	NYSE	HGV	Tue, Mar 30, 2021	37.22	38.10	37.22	37.64
1065	NYSE	HGV	Mon, Mar 29, 2021	36.73	37.63	36.56	37.00
1064	NYSE	HGV	Fri, Mar 26, 2021	37.95	38.10	36.36	37.06
1063	NYSE	HGV	Thu, Mar 25, 2021	35.73	37.76	35.35	37.57
1062	NYSE	HGV	Wed, Mar 24, 2021	37.28	38.03	35.83	36.21
1061	NYSE	HGV	Tue, Mar 23, 2021	37.75	37.81	36.20	36.61
1060	NYSE	HGV	Mon, Mar 22, 2021	39.11	39.53	37.60	38.22
1059	NYSE	HGV	Fri, Mar 19, 2021	39.15	39.47	38.20	39.13
1058	NYSE	HGV	Thu, Mar 18, 2021	40.07	40.37	38.72	38.73
1057	NYSE	HGV	Wed, Mar 17, 2021	39.30	40.18	39.11	40.18
1056	NYSE	HGV	Tue, Mar 16, 2021	40.64	41.00	38.67	39.56
1055	NYSE	HGV	Mon, Mar 15, 2021	39.99	41.06	39.74	41.00
1054	NYSE	HGV	Fri, Mar 12, 2021	40.10	40.72	39.55	39.81
1053	NYSE	HGV	Thu, Mar 11, 2021	40.24	40.38	38.95	40.16
1052	NYSE	HGV	Wed, Mar 10, 2021	41.17	41.69	39.38	40.27
1051	NYSE	HGV	Tue, Mar 9, 2021	42.43	42.94	40.10	40.57
1050	NYSE	HGV	Mon, Mar 8, 2021	41.22	41.54	40.52	40.58
1049	NYSE	HGV	Fri, Mar 5, 2021	40.26	40.76	38.26	40.55
1048	NYSE	HGV	Thu, Mar 4, 2021	40.21	40.58	38.09	39.42
1047	NYSE	HGV	Wed, Mar 3, 2021	40.74	41.42	40.18	40.42
1046	NYSE	HGV	Tue, Mar 2, 2021	41.70	41.70	39.55	40.45
1045	NYSE	HGV	Mon, Mar 1, 2021	40.06	42.52	39.12	41.84
1044	NYSE	HGV	Fri, Feb 26, 2021	39.52	40.68	38.78	39.51
1043	NYSE	HGV	Thu, Feb 25, 2021	40.64	40.72	38.41	39.02
1042	NYSE	HGV	Wed, Feb 24, 2021	38.99	41.15	38.54	40.62
1041	NYSE	HGV	Tue, Feb 23, 2021	38.90	39.64	37.90	38.95
1040	NYSE	HGV	Mon, Feb 22, 2021	39.03	40.11	38.70	38.85
1039	NYSE	HGV	Fri, Feb 19, 2021	37.44	39.17	37.43	39.03
1038	NYSE	HGV	Thu, Feb 18, 2021	37.00	37.50	36.60	37.06
1037	NYSE	HGV	Wed, Feb 17, 2021	35.70	37.59	35.60	37.33
1036	NYSE	HGV	Tue, Feb 16, 2021	36.00	37.03	35.79	36.14
1035	NYSE	HGV	Fri, Feb 12, 2021	34.49	35.85	34.37	35.64
1034	NYSE	HGV	Thu, Feb 11, 2021	34.11	34.74	33.87	34.69
1033	NYSE	HGV	Wed, Feb 10, 2021	34.57	34.75	34.01	34.12
1032	NYSE	HGV	Tue, Feb 9, 2021	34.50	34.75	34.15	34.16
1031	NYSE	HGV	Mon, Feb 8, 2021	34.62	34.77	33.91	34.17
1030	NYSE	HGV	Fri, Feb 5, 2021	34.20	35.28	34.08	34.36
1029	NYSE	HGV	Thu, Feb 4, 2021	32.91	34.11	32.91	33.76
1028	NYSE	HGV	Wed, Feb 3, 2021	32.51	32.98	32.35	32.67
1027	NYSE	HGV	Tue, Feb 2, 2021	31.39	32.65	31.36	32.57
1026	NYSE	HGV	Mon, Feb 1, 2021	30.04	31.06	29.42	30.98
1025	NYSE	HGV	Fri, Jan 29, 2021	30.25	30.25	28.88	29.72
1024	NYSE	HGV	Thu, Jan 28, 2021	30.35	31.14	29.76	30.41
1023	NYSE	HGV	Wed, Jan 27, 2021	31.44	32.24	29.83	29.90
1022	NYSE	HGV	Tue, Jan 26, 2021	33.38	33.50	32.19	32.30
1021	NYSE	HGV	Mon, Jan 25, 2021	33.42	33.42	32.58	33.11
1020	NYSE	HGV	Fri, Jan 22, 2021	33.53	33.98	32.89	33.85
1019	NYSE	HGV	Thu, Jan 21, 2021	34.19	34.21	33.04	33.97
1018	NYSE	HGV	Wed, Jan 20, 2021	33.79	34.39	33.74	34.19
1017	NYSE	HGV	Tue, Jan 19, 2021	33.17	34.14	32.95	33.69
1016	NYSE	HGV	Fri, Jan 15, 2021	31.64	32.79	31.64	32.64
1015	NYSE	HGV	Thu, Jan 14, 2021	32.24	33.10	32.02	32.33
1014	NYSE	HGV	Wed, Jan 13, 2021	32.23	32.47	31.41	31.78
1013	NYSE	HGV	Tue, Jan 12, 2021	32.39	32.60	31.71	32.35
1012	NYSE	HGV	Mon, Jan 11, 2021	31.76	32.72	31.59	32.37
1011	NYSE	HGV	Fri, Jan 8, 2021	32.65	32.86	31.71	32.28
1010	NYSE	HGV	Thu, Jan 7, 2021	32.47	33.11	32.10	32.32
1009	NYSE	HGV	Wed, Jan 6, 2021	31.28	33.76	31.28	32.46
1008	NYSE	HGV	Tue, Jan 5, 2021	30.01	31.21	30.01	30.90
1007	NYSE	HGV	Mon, Jan 4, 2021	31.45	31.70	29.58	30.11
1006	NYSE	HGV	Thu, Dec 31, 2020	31.01	31.72	30.75	31.35
1005	NYSE	HGV	Wed, Dec 30, 2020	30.51	31.42	30.50	31.23
1004	NYSE	HGV	Tue, Dec 29, 2020	30.85	31.19	30.33	30.54
1003	NYSE	HGV	Mon, Dec 28, 2020	30.95	31.21	30.59	30.80
1002	NYSE	HGV	Thu, Dec 24, 2020	30.56	30.65	29.97	30.46
1001	NYSE	HGV	Wed, Dec 23, 2020	30.37	30.91	30.13	30.55
1000	NYSE	HGV	Tue, Dec 22, 2020	30.11	30.51	29.65	30.08
999	NYSE	HGV	Mon, Dec 21, 2020	29.13	30.37	29.13	30.30
998	NYSE	HGV	Fri, Dec 18, 2020	29.31	31.21	29.23	30.23
997	NYSE	HGV	Thu, Dec 17, 2020	29.70	29.70	28.76	29.39
996	NYSE	HGV	Wed, Dec 16, 2020	30.26	30.26	29.32	29.52
995	NYSE	HGV	Tue, Dec 15, 2020	29.90	30.23	29.27	30.16
994	NYSE	HGV	Mon, Dec 14, 2020	30.50	30.50	29.35	29.52
993	NYSE	HGV	Fri, Dec 11, 2020	30.10	30.74	29.69	29.84
992	NYSE	HGV	Thu, Dec 10, 2020	29.82	30.49	29.46	30.29
991	NYSE	HGV	Wed, Dec 9, 2020	29.82	30.31	29.72	30.22
990	NYSE	HGV	Tue, Dec 8, 2020	28.68	29.51	28.64	29.44
989	NYSE	HGV	Mon, Dec 7, 2020	29.56	29.70	28.60	29.13
988	NYSE	HGV	Fri, Dec 4, 2020	28.42	29.66	27.74	29.66
987	NYSE	HGV	Thu, Dec 3, 2020	28.06	28.48	27.82	28.01
986	NYSE	HGV	Wed, Dec 2, 2020	28.02	28.22	27.69	27.85
985	NYSE	HGV	Tue, Dec 1, 2020	28.29	28.61	27.84	28.13
984	NYSE	HGV	Mon, Nov 30, 2020	28.25	28.30	26.57	27.74
983	NYSE	HGV	Fri, Nov 27, 2020	28.12	28.72	28.12	28.50
982	NYSE	HGV	Wed, Nov 25, 2020	29.00	29.00	28.02	28.09
981	NYSE	HGV	Tue, Nov 24, 2020	28.97	29.38	28.73	29.24
980	NYSE	HGV	Mon, Nov 23, 2020	27.95	28.71	27.74	28.38
979	NYSE	HGV	Fri, Nov 20, 2020	27.60	28.02	27.34	27.58
978	NYSE	HGV	Thu, Nov 19, 2020	27.98	28.17	27.46	27.81
977	NYSE	HGV	Wed, Nov 18, 2020	28.10	28.72	27.38	27.99
976	NYSE	HGV	Tue, Nov 17, 2020	27.30	27.99	26.72	27.98
975	NYSE	HGV	Mon, Nov 16, 2020	28.20	28.38	27.44	27.74
974	NYSE	HGV	Fri, Nov 13, 2020	26.25	27.05	25.94	26.85
973	NYSE	HGV	Thu, Nov 12, 2020	26.26	26.56	25.42	25.84
972	NYSE	HGV	Wed, Nov 11, 2020	27.52	27.67	26.03	26.62
971	NYSE	HGV	Tue, Nov 10, 2020	27.65	27.93	26.65	27.35
970	NYSE	HGV	Mon, Nov 9, 2020	27.67	29.75	26.92	27.38
969	NYSE	HGV	Fri, Nov 6, 2020	23.94	24.17	23.57	23.91
968	NYSE	HGV	Thu, Nov 5, 2020	22.50	23.91	22.48	23.90
967	NYSE	HGV	Wed, Nov 4, 2020	22.89	23.56	22.26	22.35
966	NYSE	HGV	Tue, Nov 3, 2020	22.43	23.40	22.38	23.20
965	NYSE	HGV	Mon, Nov 2, 2020	20.80	21.94	20.40	21.92
964	NYSE	HGV	Fri, Oct 30, 2020	20.93	21.22	20.20	20.60
963	NYSE	HGV	Thu, Oct 29, 2020	20.82	21.73	20.37	20.91
962	NYSE	HGV	Wed, Oct 28, 2020	21.64	21.87	20.58	20.68
961	NYSE	HGV	Tue, Oct 27, 2020	22.29	22.49	22.00	22.21
960	NYSE	HGV	Mon, Oct 26, 2020	22.82	22.88	21.75	22.32
959	NYSE	HGV	Fri, Oct 23, 2020	23.58	24.04	23.27	23.29
958	NYSE	HGV	Thu, Oct 22, 2020	22.95	23.60	22.93	23.34
957	NYSE	HGV	Wed, Oct 21, 2020	22.29	22.96	22.19	22.78
956	NYSE	HGV	Tue, Oct 20, 2020	21.68	22.48	21.68	22.30
955	NYSE	HGV	Mon, Oct 19, 2020	22.16	22.32	21.13	21.31
954	NYSE	HGV	Fri, Oct 16, 2020	21.96	22.22	21.56	21.77
953	NYSE	HGV	Thu, Oct 15, 2020	21.48	22.13	21.35	21.99
952	NYSE	HGV	Wed, Oct 14, 2020	22.23	22.49	21.82	21.82
951	NYSE	HGV	Tue, Oct 13, 2020	22.39	22.55	21.74	21.95
950	NYSE	HGV	Mon, Oct 12, 2020	23.04	23.08	22.60	22.68
949	NYSE	HGV	Fri, Oct 9, 2020	23.10	23.11	22.40	22.83
948	NYSE	HGV	Thu, Oct 8, 2020	23.11	23.11	22.47	22.91
947	NYSE	HGV	Wed, Oct 7, 2020	22.43	23.10	22.33	22.79
946	NYSE	HGV	Tue, Oct 6, 2020	22.07	22.96	21.97	22.02
945	NYSE	HGV	Mon, Oct 5, 2020	21.78	22.00	21.19	21.75
944	NYSE	HGV	Fri, Oct 2, 2020	20.75	21.65	20.72	21.57
943	NYSE	HGV	Thu, Oct 1, 2020	21.01	21.42	20.68	21.38
942	NYSE	HGV	Wed, Sep 30, 2020	21.35	22.07	20.81	20.98
941	NYSE	HGV	Tue, Sep 29, 2020	21.98	21.98	20.73	21.21
940	NYSE	HGV	Mon, Sep 28, 2020	21.53	22.11	21.12	21.98
939	NYSE	HGV	Fri, Sep 25, 2020	20.31	21.43	20.31	21.09
938	NYSE	HGV	Thu, Sep 24, 2020	20.46	20.76	19.76	20.53
937	NYSE	HGV	Wed, Sep 23, 2020	20.43	21.05	20.32	20.46
936	NYSE	HGV	Tue, Sep 22, 2020	20.27	20.62	20.06	20.41
935	NYSE	HGV	Mon, Sep 21, 2020	20.63	20.74	19.69	20.24
934	NYSE	HGV	Fri, Sep 18, 2020	22.14	22.14	21.19	21.34
933	NYSE	HGV	Thu, Sep 17, 2020	21.75	22.07	21.40	21.94
932	NYSE	HGV	Wed, Sep 16, 2020	22.61	22.61	22.00	22.00
931	NYSE	HGV	Tue, Sep 15, 2020	23.19	23.42	22.32	22.34
930	NYSE	HGV	Mon, Sep 14, 2020	22.25	23.33	22.24	23.10
929	NYSE	HGV	Fri, Sep 11, 2020	22.85	22.93	21.82	22.03
928	NYSE	HGV	Thu, Sep 10, 2020	22.78	23.44	22.62	22.79
927	NYSE	HGV	Wed, Sep 9, 2020	23.19	23.23	22.62	22.71
926	NYSE	HGV	Tue, Sep 8, 2020	23.11	23.41	22.65	23.11
925	NYSE	HGV	Fri, Sep 4, 2020	22.85	23.43	22.38	22.74
924	NYSE	HGV	Thu, Sep 3, 2020	22.98	23.49	22.16	22.34
923	NYSE	HGV	Wed, Sep 2, 2020	22.50	22.98	22.17	22.89
922	NYSE	HGV	Tue, Sep 1, 2020	21.76	22.44	21.60	22.40
921	NYSE	HGV	Mon, Aug 31, 2020	23.13	23.41	21.83	21.91
920	NYSE	HGV	Fri, Aug 28, 2020	22.42	23.55	22.30	23.31
919	NYSE	HGV	Thu, Aug 27, 2020	20.84	22.28	20.78	22.20
918	NYSE	HGV	Wed, Aug 26, 2020	20.80	20.92	20.46	20.57
917	NYSE	HGV	Tue, Aug 25, 2020	21.00	21.29	20.44	20.92
916	NYSE	HGV	Mon, Aug 24, 2020	20.24	20.87	19.86	20.87
915	NYSE	HGV	Fri, Aug 21, 2020	20.28	20.64	19.88	20.07
914	NYSE	HGV	Thu, Aug 20, 2020	20.36	20.80	20.11	20.42
913	NYSE	HGV	Wed, Aug 19, 2020	20.79	21.23	20.59	20.69
912	NYSE	HGV	Tue, Aug 18, 2020	21.10	21.14	20.61	20.81
911	NYSE	HGV	Mon, Aug 17, 2020	22.05	22.05	21.08	21.18
910	NYSE	HGV	Fri, Aug 14, 2020	22.01	22.47	21.94	22.05
909	NYSE	HGV	Thu, Aug 13, 2020	22.29	22.87	22.20	22.29
908	NYSE	HGV	Wed, Aug 12, 2020	22.94	23.25	22.15	22.47
907	NYSE	HGV	Tue, Aug 11, 2020	22.75	23.24	22.37	22.44
906	NYSE	HGV	Mon, Aug 10, 2020	21.95	22.80	21.95	22.20
905	NYSE	HGV	Fri, Aug 7, 2020	21.37	22.01	21.19	21.82
904	NYSE	HGV	Thu, Aug 6, 2020	21.14	22.04	21.09	21.53
903	NYSE	HGV	Wed, Aug 5, 2020	21.24	21.54	21.02	21.25
902	NYSE	HGV	Tue, Aug 4, 2020	20.11	21.19	20.11	20.80
901	NYSE	HGV	Mon, Aug 3, 2020	20.39	20.72	20.19	20.27
900	NYSE	HGV	Fri, Jul 31, 2020	20.50	20.50	19.73	20.30
899	NYSE	HGV	Thu, Jul 30, 2020	19.99	20.95	19.24	20.79
898	NYSE	HGV	Wed, Jul 29, 2020	19.75	20.50	19.75	20.47
897	NYSE	HGV	Tue, Jul 28, 2020	19.74	19.95	19.40	19.60
896	NYSE	HGV	Mon, Jul 27, 2020	20.09	20.15	19.45	20.00
895	NYSE	HGV	Fri, Jul 24, 2020	20.23	20.23	19.86	20.10
894	NYSE	HGV	Thu, Jul 23, 2020	20.59	20.88	20.21	20.39
893	NYSE	HGV	Wed, Jul 22, 2020	20.36	21.03	20.24	20.78
892	NYSE	HGV	Tue, Jul 21, 2020	20.39	20.87	20.15	20.57
891	NYSE	HGV	Mon, Jul 20, 2020	21.56	21.60	19.67	20.15
890	NYSE	HGV	Fri, Jul 17, 2020	22.01	22.18	21.55	21.70
889	NYSE	HGV	Thu, Jul 16, 2020	22.25	22.35	21.81	22.03
888	NYSE	HGV	Wed, Jul 15, 2020	21.87	22.61	21.47	22.30
887	NYSE	HGV	Tue, Jul 14, 2020	20.26	20.87	19.76	20.77
886	NYSE	HGV	Mon, Jul 13, 2020	20.88	21.44	20.43	20.52
885	NYSE	HGV	Fri, Jul 10, 2020	19.71	20.54	19.45	20.50
884	NYSE	HGV	Thu, Jul 9, 2020	21.06	21.06	19.18	19.81
883	NYSE	HGV	Wed, Jul 8, 2020	21.00	21.08	20.58	21.06
882	NYSE	HGV	Tue, Jul 7, 2020	21.14	21.34	20.84	21.10
881	NYSE	HGV	Mon, Jul 6, 2020	20.79	21.55	20.51	21.55
880	NYSE	HGV	Thu, Jul 2, 2020	20.63	20.95	20.00	20.18
879	NYSE	HGV	Wed, Jul 1, 2020	19.77	21.47	19.77	20.04
878	NYSE	HGV	Tue, Jun 30, 2020	19.23	19.75	18.74	19.55
877	NYSE	HGV	Mon, Jun 29, 2020	18.88	19.94	18.71	19.40
876	NYSE	HGV	Fri, Jun 26, 2020	20.45	20.60	18.36	18.65
875	NYSE	HGV	Thu, Jun 25, 2020	20.66	20.78	19.97	20.66
874	NYSE	HGV	Wed, Jun 24, 2020	21.37	21.39	20.49	20.73
873	NYSE	HGV	Tue, Jun 23, 2020	21.74	21.87	21.26	21.70
872	NYSE	HGV	Mon, Jun 22, 2020	20.93	21.55	20.59	21.41
871	NYSE	HGV	Fri, Jun 19, 2020	22.05	22.05	20.88	21.00
870	NYSE	HGV	Thu, Jun 18, 2020	21.24	21.98	21.10	21.42
869	NYSE	HGV	Wed, Jun 17, 2020	22.84	22.99	21.50	21.57
868	NYSE	HGV	Tue, Jun 16, 2020	23.84	23.84	22.27	22.90
867	NYSE	HGV	Mon, Jun 15, 2020	21.31	22.70	21.21	22.47
866	NYSE	HGV	Fri, Jun 12, 2020	22.91	23.12	21.95	22.59
865	NYSE	HGV	Thu, Jun 11, 2020	22.08	23.07	21.24	21.40
864	NYSE	HGV	Wed, Jun 10, 2020	24.77	24.94	23.60	23.78
863	NYSE	HGV	Tue, Jun 9, 2020	25.00	25.44	24.45	24.83
862	NYSE	HGV	Mon, Jun 8, 2020	25.31	25.94	25.31	25.65
861	NYSE	HGV	Fri, Jun 5, 2020	26.12	26.60	24.57	24.73
860	NYSE	HGV	Thu, Jun 4, 2020	23.76	24.56	23.35	24.25
859	NYSE	HGV	Wed, Jun 3, 2020	23.78	24.45	23.72	23.76
858	NYSE	HGV	Tue, Jun 2, 2020	22.74	23.48	22.44	23.34
857	NYSE	HGV	Mon, Jun 1, 2020	21.57	23.03	21.55	22.40
856	NYSE	HGV	Fri, May 29, 2020	22.01	22.32	21.23	21.54
855	NYSE	HGV	Thu, May 28, 2020	22.86	22.93	22.06	22.25
854	NYSE	HGV	Wed, May 27, 2020	22.68	22.97	21.71	22.23
853	NYSE	HGV	Tue, May 26, 2020	21.37	22.18	21.28	21.50
852	NYSE	HGV	Fri, May 22, 2020	20.67	20.89	20.22	20.45
851	NYSE	HGV	Thu, May 21, 2020	20.29	20.82	20.05	20.51
850	NYSE	HGV	Wed, May 20, 2020	21.29	21.29	20.01	20.47
849	NYSE	HGV	Tue, May 19, 2020	20.25	20.39	19.27	19.59
848	NYSE	HGV	Mon, May 18, 2020	19.00	20.52	18.98	20.33
847	NYSE	HGV	Fri, May 15, 2020	17.30	18.17	16.89	17.77
846	NYSE	HGV	Thu, May 14, 2020	16.31	17.64	16.03	17.50
845	NYSE	HGV	Wed, May 13, 2020	17.13	17.13	16.11	16.97
844	NYSE	HGV	Tue, May 12, 2020	18.38	18.63	17.14	17.17
843	NYSE	HGV	Mon, May 11, 2020	18.90	19.01	18.02	18.20
842	NYSE	HGV	Fri, May 8, 2020	17.97	19.27	17.86	19.10
841	NYSE	HGV	Thu, May 7, 2020	17.01	17.96	17.01	17.33
840	NYSE	HGV	Wed, May 6, 2020	17.71	17.91	16.47	16.75
839	NYSE	HGV	Tue, May 5, 2020	18.46	18.88	17.50	17.53
838	NYSE	HGV	Mon, May 4, 2020	18.29	18.88	17.72	18.31
837	NYSE	HGV	Fri, May 1, 2020	19.84	19.91	18.64	19.00
836	NYSE	HGV	Thu, Apr 30, 2020	19.79	20.82	19.50	20.60
835	NYSE	HGV	Wed, Apr 29, 2020	20.96	21.51	20.30	20.93
834	NYSE	HGV	Tue, Apr 28, 2020	20.35	20.51	19.17	19.78
833	NYSE	HGV	Mon, Apr 27, 2020	19.07	20.01	19.07	19.49
832	NYSE	HGV	Fri, Apr 24, 2020	18.27	18.91	17.99	18.81
831	NYSE	HGV	Thu, Apr 23, 2020	18.21	19.09	17.90	18.35
830	NYSE	HGV	Wed, Apr 22, 2020	18.09	18.56	17.51	17.84
829	NYSE	HGV	Tue, Apr 21, 2020	17.70	18.21	17.10	17.65
828	NYSE	HGV	Mon, Apr 20, 2020	18.62	19.20	18.13	18.42
827	NYSE	HGV	Fri, Apr 17, 2020	18.05	19.43	18.05	19.18
826	NYSE	HGV	Thu, Apr 16, 2020	17.50	17.51	16.68	17.42
825	NYSE	HGV	Wed, Apr 15, 2020	16.93	17.66	16.51	17.37
824	NYSE	HGV	Tue, Apr 14, 2020	18.01	18.70	17.20	17.61
823	NYSE	HGV	Mon, Apr 13, 2020	17.38	17.85	16.42	17.64
822	NYSE	HGV	Thu, Apr 9, 2020	18.68	19.11	17.18	17.45
821	NYSE	HGV	Wed, Apr 8, 2020	16.39	18.00	16.06	17.56
820	NYSE	HGV	Tue, Apr 7, 2020	16.80	17.76	15.40	15.97
819	NYSE	HGV	Mon, Apr 6, 2020	14.27	15.72	14.18	15.52
818	NYSE	HGV	Fri, Apr 3, 2020	14.06	14.11	12.79	13.30
817	NYSE	HGV	Thu, Apr 2, 2020	14.50	15.93	13.83	14.08
816	NYSE	HGV	Wed, Apr 1, 2020	15.03	15.24	14.14	14.84
815	NYSE	HGV	Tue, Mar 31, 2020	15.68	16.72	15.30	15.77
814	NYSE	HGV	Mon, Mar 30, 2020	16.76	16.99	15.30	16.16
813	NYSE	HGV	Fri, Mar 27, 2020	17.32	17.88	16.62	17.31
812	NYSE	HGV	Thu, Mar 26, 2020	17.00	19.18	17.00	18.30
811	NYSE	HGV	Wed, Mar 25, 2020	16.42	17.90	13.75	16.55
810	NYSE	HGV	Tue, Mar 24, 2020	13.71	15.32	13.62	15.28
809	NYSE	HGV	Mon, Mar 23, 2020	13.52	14.13	12.42	12.76
808	NYSE	HGV	Fri, Mar 20, 2020	12.05	14.65	12.03	13.42
807	NYSE	HGV	Thu, Mar 19, 2020	10.31	12.38	9.29	11.56
806	NYSE	HGV	Wed, Mar 18, 2020	12.92	13.26	8.28	10.53
805	NYSE	HGV	Tue, Mar 17, 2020	14.65	14.88	11.72	13.79
804	NYSE	HGV	Mon, Mar 16, 2020	16.70	17.00	13.89	14.26
803	NYSE	HGV	Fri, Mar 13, 2020	16.98	19.11	16.30	19.02
802	NYSE	HGV	Thu, Mar 12, 2020	16.90	17.51	14.36	15.82
801	NYSE	HGV	Wed, Mar 11, 2020	20.92	20.92	18.23	18.37
800	NYSE	HGV	Tue, Mar 10, 2020	22.04	22.18	19.86	21.52
799	NYSE	HGV	Mon, Mar 9, 2020	22.08	22.48	20.83	21.21
798	NYSE	HGV	Fri, Mar 6, 2020	23.44	25.00	23.44	24.22
797	NYSE	HGV	Thu, Mar 5, 2020	25.44	25.49	23.91	24.53
796	NYSE	HGV	Wed, Mar 4, 2020	26.00	26.46	25.30	26.34
795	NYSE	HGV	Tue, Mar 3, 2020	26.59	26.92	25.11	25.80
794	NYSE	HGV	Mon, Mar 2, 2020	26.80	26.93	25.52	26.58
793	NYSE	HGV	Fri, Feb 28, 2020	27.00	27.25	25.96	26.66
792	NYSE	HGV	Thu, Feb 27, 2020	27.00	29.70	25.99	27.79
791	NYSE	HGV	Wed, Feb 26, 2020	29.22	29.35	26.78	27.24
790	NYSE	HGV	Tue, Feb 25, 2020	30.54	30.66	28.51	29.21
789	NYSE	HGV	Mon, Feb 24, 2020	30.52	30.55	29.82	30.50
788	NYSE	HGV	Fri, Feb 21, 2020	31.70	31.75	31.03	31.50
787	NYSE	HGV	Thu, Feb 20, 2020	31.92	32.25	31.78	31.99
786	NYSE	HGV	Wed, Feb 19, 2020	32.32	32.50	31.58	31.98
785	NYSE	HGV	Tue, Feb 18, 2020	32.94	33.03	32.22	32.32
784	NYSE	HGV	Fri, Feb 14, 2020	32.91	33.07	32.58	32.97
783	NYSE	HGV	Thu, Feb 13, 2020	32.26	32.82	32.04	32.81
782	NYSE	HGV	Wed, Feb 12, 2020	32.22	32.55	31.88	32.37
781	NYSE	HGV	Tue, Feb 11, 2020	31.36	32.12	31.26	32.00
780	NYSE	HGV	Mon, Feb 10, 2020	31.09	31.32	30.97	31.28
779	NYSE	HGV	Fri, Feb 7, 2020	31.55	31.87	31.01	31.20
778	NYSE	HGV	Thu, Feb 6, 2020	32.62	32.62	31.71	31.80
777	NYSE	HGV	Wed, Feb 5, 2020	32.16	32.38	31.91	32.28
776	NYSE	HGV	Tue, Feb 4, 2020	31.92	32.26	31.69	31.77
775	NYSE	HGV	Mon, Feb 3, 2020	32.10	32.62	31.47	31.49
774	NYSE	HGV	Fri, Jan 31, 2020	32.50	32.58	31.13	31.91
773	NYSE	HGV	Thu, Jan 30, 2020	32.55	33.34	32.54	33.27
772	NYSE	HGV	Wed, Jan 29, 2020	33.18	33.46	32.77	32.79
771	NYSE	HGV	Tue, Jan 28, 2020	32.62	33.51	32.45	33.16
770	NYSE	HGV	Mon, Jan 27, 2020	32.86	32.87	31.96	32.42
769	NYSE	HGV	Fri, Jan 24, 2020	34.19	34.19	33.49	33.76
768	NYSE	HGV	Thu, Jan 23, 2020	33.72	34.40	33.17	34.19
767	NYSE	HGV	Wed, Jan 22, 2020	34.25	34.39	33.95	34.02
766	NYSE	HGV	Tue, Jan 21, 2020	34.53	34.63	33.97	34.25
765	NYSE	HGV	Fri, Jan 17, 2020	34.69	34.87	34.61	34.82
764	NYSE	HGV	Thu, Jan 16, 2020	34.28	34.66	34.21	34.62
763	NYSE	HGV	Wed, Jan 15, 2020	34.45	34.94	34.11	34.21
762	NYSE	HGV	Tue, Jan 14, 2020	34.35	34.59	34.17	34.47
761	NYSE	HGV	Mon, Jan 13, 2020	34.40	34.58	34.24	34.43
760	NYSE	HGV	Fri, Jan 10, 2020	34.68	34.72	34.26	34.38
759	NYSE	HGV	Thu, Jan 9, 2020	34.81	34.94	34.48	34.67
758	NYSE	HGV	Wed, Jan 8, 2020	34.55	34.75	34.47	34.66
757	NYSE	HGV	Tue, Jan 7, 2020	34.55	34.97	34.54	34.54
756	NYSE	HGV	Mon, Jan 6, 2020	34.56	34.75	34.40	34.65
755	NYSE	HGV	Fri, Jan 3, 2020	34.53	34.90	34.35	34.74
754	NYSE	HGV	Thu, Jan 2, 2020	34.61	35.07	34.34	34.88
753	NYSE	HGV	Tue, Dec 31, 2019	34.62	34.70	34.29	34.39
752	NYSE	HGV	Mon, Dec 30, 2019	34.54	34.72	34.29	34.71
751	NYSE	HGV	Fri, Dec 27, 2019	34.59	34.70	34.43	34.45
750	NYSE	HGV	Thu, Dec 26, 2019	34.55	34.77	34.39	34.50
749	NYSE	HGV	Tue, Dec 24, 2019	34.40	34.63	34.25	34.46
748	NYSE	HGV	Mon, Dec 23, 2019	34.68	34.73	34.36	34.48
747	NYSE	HGV	Fri, Dec 20, 2019	34.83	34.92	34.58	34.65
746	NYSE	HGV	Thu, Dec 19, 2019	34.73	35.02	34.73	34.83
745	NYSE	HGV	Wed, Dec 18, 2019	34.50	34.88	34.50	34.84
744	NYSE	HGV	Tue, Dec 17, 2019	34.34	34.69	33.88	34.50
743	NYSE	HGV	Mon, Dec 16, 2019	34.69	34.95	34.47	34.50
742	NYSE	HGV	Fri, Dec 13, 2019	34.73	34.74	34.28	34.50
741	NYSE	HGV	Thu, Dec 12, 2019	34.23	34.93	34.21	34.59
740	NYSE	HGV	Wed, Dec 11, 2019	34.50	34.86	34.16	34.22
739	NYSE	HGV	Tue, Dec 10, 2019	34.62	34.70	34.09	34.46
738	NYSE	HGV	Mon, Dec 9, 2019	34.90	34.95	34.67	34.68
737	NYSE	HGV	Fri, Dec 6, 2019	35.07	35.42	34.82	34.95
736	NYSE	HGV	Thu, Dec 5, 2019	34.23	35.13	34.23	34.90
735	NYSE	HGV	Wed, Dec 4, 2019	34.22	34.47	34.10	34.22
734	NYSE	HGV	Tue, Dec 3, 2019	33.98	34.34	33.80	33.92
733	NYSE	HGV	Mon, Dec 2, 2019	34.66	34.85	34.18	34.29
732	NYSE	HGV	Fri, Nov 29, 2019	34.72	34.92	34.51	34.63
731	NYSE	HGV	Wed, Nov 27, 2019	34.95	35.05	34.64	34.77
730	NYSE	HGV	Tue, Nov 26, 2019	34.85	35.16	34.67	34.88
729	NYSE	HGV	Mon, Nov 25, 2019	34.50	35.39	34.37	34.79
728	NYSE	HGV	Fri, Nov 22, 2019	34.72	34.82	34.28	34.30
727	NYSE	HGV	Thu, Nov 21, 2019	34.75	34.85	34.48	34.62
726	NYSE	HGV	Wed, Nov 20, 2019	34.98	35.16	34.67	34.67
725	NYSE	HGV	Tue, Nov 19, 2019	34.89	35.21	34.89	35.06
724	NYSE	HGV	Mon, Nov 18, 2019	35.10	35.35	34.69	34.88
723	NYSE	HGV	Fri, Nov 15, 2019	35.40	35.61	35.10	35.15
722	NYSE	HGV	Thu, Nov 14, 2019	35.21	35.52	35.17	35.28
721	NYSE	HGV	Wed, Nov 13, 2019	35.23	35.49	35.11	35.21
720	NYSE	HGV	Tue, Nov 12, 2019	35.27	35.61	35.20	35.30
719	NYSE	HGV	Mon, Nov 11, 2019	35.43	35.56	35.12	35.16
718	NYSE	HGV	Fri, Nov 8, 2019	35.53	35.94	35.25	35.67
717	NYSE	HGV	Thu, Nov 7, 2019	36.00	36.06	35.49	35.57
716	NYSE	HGV	Wed, Nov 6, 2019	35.96	35.96	35.58	35.84
715	NYSE	HGV	Tue, Nov 5, 2019	35.58	36.03	35.29	35.88
714	NYSE	HGV	Mon, Nov 4, 2019	35.73	35.91	35.05	35.62
713	NYSE	HGV	Fri, Nov 1, 2019	35.03	35.55	34.86	35.34
712	NYSE	HGV	Thu, Oct 31, 2019	35.89	36.56	34.50	34.73
711	NYSE	HGV	Wed, Oct 30, 2019	34.85	34.85	33.73	34.50
710	NYSE	HGV	Tue, Oct 29, 2019	34.99	34.99	34.72	34.73
709	NYSE	HGV	Mon, Oct 28, 2019	34.92	35.08	34.57	34.84
708	NYSE	HGV	Fri, Oct 25, 2019	34.70	34.85	34.51	34.68
707	NYSE	HGV	Thu, Oct 24, 2019	34.49	34.84	34.40	34.74
706	NYSE	HGV	Wed, Oct 23, 2019	34.38	34.51	34.16	34.47
705	NYSE	HGV	Tue, Oct 22, 2019	34.68	34.70	34.17	34.31
704	NYSE	HGV	Mon, Oct 21, 2019	34.53	34.80	34.43	34.51
703	NYSE	HGV	Fri, Oct 18, 2019	34.20	34.42	34.08	34.34
702	NYSE	HGV	Thu, Oct 17, 2019	34.45	34.65	34.25	34.30
701	NYSE	HGV	Wed, Oct 16, 2019	34.53	34.81	34.18	34.38
700	NYSE	HGV	Tue, Oct 15, 2019	34.76	35.10	34.42	34.52
699	NYSE	HGV	Mon, Oct 14, 2019	32.52	36.00	32.36	34.57
698	NYSE	HGV	Fri, Oct 11, 2019	32.47	32.85	32.40	32.64
697	NYSE	HGV	Thu, Oct 10, 2019	32.06	32.61	31.92	31.95
696	NYSE	HGV	Wed, Oct 9, 2019	32.24	32.24	31.80	32.00
695	NYSE	HGV	Tue, Oct 8, 2019	32.02	32.40	31.66	32.04
694	NYSE	HGV	Mon, Oct 7, 2019	32.20	32.70	32.07	32.22
693	NYSE	HGV	Fri, Oct 4, 2019	32.29	32.76	32.14	32.14
692	NYSE	HGV	Thu, Oct 3, 2019	31.89	32.26	31.58	32.06
691	NYSE	HGV	Wed, Oct 2, 2019	31.74	32.19	31.13	32.07
690	NYSE	HGV	Tue, Oct 1, 2019	32.21	32.46	31.89	31.94
689	NYSE	HGV	Mon, Sep 30, 2019	32.06	32.39	31.88	32.00
688	NYSE	HGV	Fri, Sep 27, 2019	32.38	32.59	31.63	32.09
687	NYSE	HGV	Thu, Sep 26, 2019	32.87	32.87	32.21	32.25
686	NYSE	HGV	Wed, Sep 25, 2019	32.03	33.26	32.03	32.83
685	NYSE	HGV	Tue, Sep 24, 2019	33.60	33.62	32.64	32.69
684	NYSE	HGV	Mon, Sep 23, 2019	33.45	33.68	33.13	33.29
683	NYSE	HGV	Fri, Sep 20, 2019	33.43	33.70	33.21	33.49
682	NYSE	HGV	Thu, Sep 19, 2019	33.08	33.98	33.08	33.53
681	NYSE	HGV	Wed, Sep 18, 2019	33.75	34.89	33.21	33.36
680	NYSE	HGV	Tue, Sep 17, 2019	33.57	34.00	33.29	33.80
679	NYSE	HGV	Mon, Sep 16, 2019	33.67	33.92	33.37	33.64
678	NYSE	HGV	Fri, Sep 13, 2019	34.00	34.41	33.93	33.95
677	NYSE	HGV	Thu, Sep 12, 2019	34.02	34.45	33.62	33.92
676	NYSE	HGV	Wed, Sep 11, 2019	33.42	34.13	33.02	33.85
675	NYSE	HGV	Tue, Sep 10, 2019	33.08	33.47	32.83	33.29
674	NYSE	HGV	Mon, Sep 9, 2019	33.56	33.66	33.19	33.20
673	NYSE	HGV	Fri, Sep 6, 2019	33.69	33.89	33.31	33.40
672	NYSE	HGV	Thu, Sep 5, 2019	33.77	34.15	33.42	33.60
671	NYSE	HGV	Wed, Sep 4, 2019	33.58	33.76	33.18	33.49
670	NYSE	HGV	Tue, Sep 3, 2019	33.46	33.56	32.96	33.26
669	NYSE	HGV	Fri, Aug 30, 2019	33.63	33.83	33.44	33.77
668	NYSE	HGV	Thu, Aug 29, 2019	32.55	35.03	32.55	33.58
667	NYSE	HGV	Wed, Aug 28, 2019	32.00	32.42	32.00	32.28
666	NYSE	HGV	Tue, Aug 27, 2019	32.01	32.53	31.93	32.00
665	NYSE	HGV	Mon, Aug 26, 2019	32.07	32.34	31.75	31.90
664	NYSE	HGV	Fri, Aug 23, 2019	32.06	32.31	31.59	31.79
663	NYSE	HGV	Thu, Aug 22, 2019	31.94	32.36	31.82	32.25
662	NYSE	HGV	Wed, Aug 21, 2019	31.66	32.31	31.32	31.79
661	NYSE	HGV	Tue, Aug 20, 2019	31.27	31.75	30.82	31.24
660	NYSE	HGV	Mon, Aug 19, 2019	28.08	28.55	27.74	28.21
659	NYSE	HGV	Fri, Aug 16, 2019	26.13	27.76	26.13	27.62
658	NYSE	HGV	Thu, Aug 15, 2019	25.80	25.98	25.18	25.87
657	NYSE	HGV	Wed, Aug 14, 2019	26.18	26.26	25.18	25.61
656	NYSE	HGV	Tue, Aug 13, 2019	26.39	27.55	26.20	26.77
655	NYSE	HGV	Mon, Aug 12, 2019	26.52	26.59	26.17	26.38
654	NYSE	HGV	Fri, Aug 9, 2019	27.24	27.24	26.73	26.73
653	NYSE	HGV	Thu, Aug 8, 2019	26.50	27.30	26.45	27.21
652	NYSE	HGV	Wed, Aug 7, 2019	25.93	26.40	25.62	26.37
651	NYSE	HGV	Tue, Aug 6, 2019	26.11	26.44	25.53	26.36
650	NYSE	HGV	Mon, Aug 5, 2019	26.15	26.41	25.20	26.08
649	NYSE	HGV	Fri, Aug 2, 2019	27.26	27.68	26.26	26.46
648	NYSE	HGV	Thu, Aug 1, 2019	26.40	28.89	25.78	28.14
647	NYSE	HGV	Wed, Jul 31, 2019	33.19	33.37	32.67	32.70
646	NYSE	HGV	Tue, Jul 30, 2019	32.57	33.29	32.52	33.19
645	NYSE	HGV	Mon, Jul 29, 2019	32.59	32.89	32.43	32.75
644	NYSE	HGV	Fri, Jul 26, 2019	32.83	32.91	32.50	32.70
643	NYSE	HGV	Thu, Jul 25, 2019	32.76	32.98	32.50	32.65
642	NYSE	HGV	Wed, Jul 24, 2019	32.30	32.82	32.30	32.75
641	NYSE	HGV	Tue, Jul 23, 2019	32.27	32.52	32.10	32.40
640	NYSE	HGV	Mon, Jul 22, 2019	32.08	32.28	31.84	32.04
639	NYSE	HGV	Fri, Jul 19, 2019	32.27	32.43	31.93	32.01
638	NYSE	HGV	Thu, Jul 18, 2019	32.04	32.24	31.89	32.12
637	NYSE	HGV	Wed, Jul 17, 2019	32.22	32.35	31.91	32.03
636	NYSE	HGV	Tue, Jul 16, 2019	32.13	32.57	32.09	32.36
635	NYSE	HGV	Mon, Jul 15, 2019	32.15	32.38	31.77	32.20
634	NYSE	HGV	Fri, Jul 12, 2019	32.04	32.42	32.04	32.12
633	NYSE	HGV	Thu, Jul 11, 2019	32.04	32.31	31.86	31.99
632	NYSE	HGV	Wed, Jul 10, 2019	32.00	32.05	31.73	31.89
631	NYSE	HGV	Tue, Jul 9, 2019	31.62	31.95	31.54	31.83
630	NYSE	HGV	Mon, Jul 8, 2019	32.14	32.14	31.75	31.85
629	NYSE	HGV	Fri, Jul 5, 2019	32.00	32.35	31.91	32.21
628	NYSE	HGV	Wed, Jul 3, 2019	31.87	32.24	31.85	32.14
627	NYSE	HGV	Tue, Jul 2, 2019	31.90	31.90	31.40	31.67
626	NYSE	HGV	Mon, Jul 1, 2019	32.31	32.49	31.74	31.91
625	NYSE	HGV	Fri, Jun 28, 2019	31.55	31.95	31.53	31.82
624	NYSE	HGV	Thu, Jun 27, 2019	30.99	31.60	30.92	31.56
623	NYSE	HGV	Wed, Jun 26, 2019	30.57	31.06	30.46	30.90
622	NYSE	HGV	Tue, Jun 25, 2019	30.47	30.71	30.30	30.46
621	NYSE	HGV	Mon, Jun 24, 2019	30.38	30.66	30.33	30.42
620	NYSE	HGV	Fri, Jun 21, 2019	29.95	30.46	29.69	30.38
619	NYSE	HGV	Thu, Jun 20, 2019	29.83	30.26	29.69	29.95
618	NYSE	HGV	Wed, Jun 19, 2019	29.68	29.83	29.43	29.73
617	NYSE	HGV	Tue, Jun 18, 2019	29.38	29.85	29.14	29.70
616	NYSE	HGV	Mon, Jun 17, 2019	29.20	29.49	28.81	29.11
615	NYSE	HGV	Fri, Jun 14, 2019	28.85	29.30	28.69	29.10
614	NYSE	HGV	Thu, Jun 13, 2019	28.80	29.13	28.57	28.94
613	NYSE	HGV	Wed, Jun 12, 2019	28.79	29.05	28.51	28.78
612	NYSE	HGV	Tue, Jun 11, 2019	28.49	28.97	28.40	28.80
611	NYSE	HGV	Mon, Jun 10, 2019	27.76	28.56	27.75	28.21
610	NYSE	HGV	Fri, Jun 7, 2019	27.05	28.27	26.87	27.60
609	NYSE	HGV	Thu, Jun 6, 2019	26.60	26.89	26.15	26.88
608	NYSE	HGV	Wed, Jun 5, 2019	26.45	26.78	26.04	26.70
607	NYSE	HGV	Tue, Jun 4, 2019	26.10	26.42	25.85	26.42
606	NYSE	HGV	Mon, Jun 3, 2019	25.42	26.17	25.20	25.74
605	NYSE	HGV	Fri, May 31, 2019	24.88	25.56	24.83	25.42
604	NYSE	HGV	Thu, May 30, 2019	25.08	25.40	25.01	25.28
603	NYSE	HGV	Wed, May 29, 2019	25.25	25.27	24.86	25.11
602	NYSE	HGV	Tue, May 28, 2019	25.86	25.86	25.37	25.42
601	NYSE	HGV	Fri, May 24, 2019	25.94	26.04	25.64	25.86
600	NYSE	HGV	Thu, May 23, 2019	25.96	25.96	25.41	25.76
599	NYSE	HGV	Wed, May 22, 2019	26.77	26.90	26.34	26.34
598	NYSE	HGV	Tue, May 21, 2019	27.02	27.24	26.78	27.00
597	NYSE	HGV	Mon, May 20, 2019	27.02	27.13	26.70	26.76
596	NYSE	HGV	Fri, May 17, 2019	27.56	27.83	27.23	27.33
595	NYSE	HGV	Thu, May 16, 2019	27.63	28.25	27.63	27.84
594	NYSE	HGV	Wed, May 15, 2019	27.62	27.76	27.17	27.60
593	NYSE	HGV	Tue, May 14, 2019	27.31	27.75	27.13	27.56
592	NYSE	HGV	Mon, May 13, 2019	27.84	27.86	27.01	27.17
591	NYSE	HGV	Fri, May 10, 2019	28.70	28.90	28.01	28.45
590	NYSE	HGV	Thu, May 9, 2019	29.37	29.37	28.56	28.95
589	NYSE	HGV	Wed, May 8, 2019	29.19	29.80	29.11	29.67
588	NYSE	HGV	Tue, May 7, 2019	29.70	30.04	29.31	29.37
587	NYSE	HGV	Mon, May 6, 2019	29.80	30.24	29.69	30.00
586	NYSE	HGV	Fri, May 3, 2019	29.22	30.73	29.22	30.48
585	NYSE	HGV	Thu, May 2, 2019	30.78	31.24	29.73	30.00
584	NYSE	HGV	Wed, May 1, 2019	32.50	32.84	31.89	32.01
583	NYSE	HGV	Tue, Apr 30, 2019	32.42	32.47	31.79	32.04
582	NYSE	HGV	Mon, Apr 29, 2019	32.09	32.58	32.02	32.49
581	NYSE	HGV	Fri, Apr 26, 2019	32.16	32.18	31.58	31.93
580	NYSE	HGV	Thu, Apr 25, 2019	32.40	32.43	31.72	32.18
579	NYSE	HGV	Wed, Apr 24, 2019	33.03	33.25	32.44	32.47
578	NYSE	HGV	Tue, Apr 23, 2019	33.00	33.35	32.62	33.17
577	NYSE	HGV	Mon, Apr 22, 2019	32.46	32.99	32.46	32.99
576	NYSE	HGV	Thu, Apr 18, 2019	32.92	32.92	32.13	32.67
575	NYSE	HGV	Wed, Apr 17, 2019	33.85	33.85	32.68	32.77
574	NYSE	HGV	Tue, Apr 16, 2019	33.55	33.74	33.23	33.57
573	NYSE	HGV	Mon, Apr 15, 2019	33.25	33.52	32.97	33.29
572	NYSE	HGV	Fri, Apr 12, 2019	33.21	33.54	32.85	33.20
571	NYSE	HGV	Thu, Apr 11, 2019	32.69	33.08	32.56	32.91
570	NYSE	HGV	Wed, Apr 10, 2019	32.29	32.64	32.13	32.55
569	NYSE	HGV	Tue, Apr 9, 2019	32.89	32.91	32.10	32.21
568	NYSE	HGV	Mon, Apr 8, 2019	32.54	33.28	32.54	33.09
567	NYSE	HGV	Fri, Apr 5, 2019	31.99	32.91	31.89	32.72
566	NYSE	HGV	Thu, Apr 4, 2019	31.68	32.10	31.68	31.79
565	NYSE	HGV	Wed, Apr 3, 2019	32.25	32.33	31.49	31.68
564	NYSE	HGV	Tue, Apr 2, 2019	31.89	32.02	31.63	31.88
563	NYSE	HGV	Mon, Apr 1, 2019	31.18	31.95	31.18	31.91
562	NYSE	HGV	Fri, Mar 29, 2019	30.89	31.29	30.69	30.85
561	NYSE	HGV	Thu, Mar 28, 2019	30.50	31.00	30.47	30.75
560	NYSE	HGV	Wed, Mar 27, 2019	30.73	30.87	30.17	30.46
559	NYSE	HGV	Tue, Mar 26, 2019	30.50	30.77	30.46	30.69
558	NYSE	HGV	Mon, Mar 25, 2019	30.59	30.93	30.25	30.49
557	NYSE	HGV	Fri, Mar 22, 2019	31.41	31.47	30.16	30.51
556	NYSE	HGV	Thu, Mar 21, 2019	31.21	31.78	31.01	31.61
555	NYSE	HGV	Wed, Mar 20, 2019	31.56	31.71	30.98	31.36
554	NYSE	HGV	Tue, Mar 19, 2019	32.01	32.31	31.48	31.58
553	NYSE	HGV	Mon, Mar 18, 2019	32.02	32.09	31.70	31.90
552	NYSE	HGV	Fri, Mar 15, 2019	31.52	32.09	31.52	31.89
551	NYSE	HGV	Thu, Mar 14, 2019	31.85	32.02	31.43	31.47
550	NYSE	HGV	Wed, Mar 13, 2019	31.74	32.31	31.46	31.95
549	NYSE	HGV	Tue, Mar 12, 2019	31.74	31.83	31.32	31.51
548	NYSE	HGV	Mon, Mar 11, 2019	32.21	32.50	31.59	31.68
547	NYSE	HGV	Fri, Mar 8, 2019	31.71	32.34	31.54	32.22
546	NYSE	HGV	Thu, Mar 7, 2019	32.79	32.88	31.84	32.02
545	NYSE	HGV	Wed, Mar 6, 2019	33.40	33.60	32.97	32.97
544	NYSE	HGV	Tue, Mar 5, 2019	33.14	33.56	32.90	33.32
543	NYSE	HGV	Mon, Mar 4, 2019	33.00	33.55	32.44	33.33
542	NYSE	HGV	Fri, Mar 1, 2019	32.33	33.14	32.16	32.70
541	NYSE	HGV	Thu, Feb 28, 2019	33.84	33.99	31.39	31.79
540	NYSE	HGV	Wed, Feb 27, 2019	32.27	32.67	32.07	32.37
539	NYSE	HGV	Tue, Feb 26, 2019	32.37	32.69	32.31	32.41
538	NYSE	HGV	Mon, Feb 25, 2019	33.15	33.15	32.21	32.51
537	NYSE	HGV	Fri, Feb 22, 2019	32.41	32.85	32.41	32.64
536	NYSE	HGV	Thu, Feb 21, 2019	31.97	32.40	31.75	32.33
535	NYSE	HGV	Wed, Feb 20, 2019	31.84	32.25	31.60	31.92
534	NYSE	HGV	Tue, Feb 19, 2019	31.54	31.93	31.37	31.82
533	NYSE	HGV	Fri, Feb 15, 2019	31.36	31.93	31.24	31.60
532	NYSE	HGV	Thu, Feb 14, 2019	30.72	31.37	30.32	31.12
531	NYSE	HGV	Wed, Feb 13, 2019	30.90	31.21	30.84	30.97
530	NYSE	HGV	Tue, Feb 12, 2019	29.95	30.84	29.95	30.56
529	NYSE	HGV	Mon, Feb 11, 2019	29.60	30.09	29.33	29.78
528	NYSE	HGV	Fri, Feb 8, 2019	29.57	29.82	29.28	29.47
527	NYSE	HGV	Thu, Feb 7, 2019	30.40	30.52	29.73	29.83
526	NYSE	HGV	Wed, Feb 6, 2019	30.66	30.91	30.58	30.62
525	NYSE	HGV	Tue, Feb 5, 2019	30.59	31.23	30.56	30.80
524	NYSE	HGV	Mon, Feb 4, 2019	30.26	30.78	30.01	30.51
523	NYSE	HGV	Fri, Feb 1, 2019	30.41	30.47	29.92	30.43
522	NYSE	HGV	Thu, Jan 31, 2019	30.37	30.66	30.07	30.34
521	NYSE	HGV	Wed, Jan 30, 2019	30.59	30.95	30.14	30.44
520	NYSE	HGV	Tue, Jan 29, 2019	29.68	30.46	29.68	30.27
519	NYSE	HGV	Mon, Jan 28, 2019	29.47	29.97	29.30	29.70
518	NYSE	HGV	Fri, Jan 25, 2019	29.31	29.89	28.86	29.77
517	NYSE	HGV	Thu, Jan 24, 2019	28.85	29.65	28.85	29.10
516	NYSE	HGV	Wed, Jan 23, 2019	29.46	29.53	28.69	28.85
515	NYSE	HGV	Tue, Jan 22, 2019	30.08	30.36	29.14	29.26
514	NYSE	HGV	Fri, Jan 18, 2019	29.96	30.72	29.52	30.50
513	NYSE	HGV	Thu, Jan 17, 2019	29.47	29.80	29.37	29.62
512	NYSE	HGV	Wed, Jan 16, 2019	29.67	29.91	29.37	29.56
511	NYSE	HGV	Tue, Jan 15, 2019	29.33	29.56	29.04	29.49
510	NYSE	HGV	Mon, Jan 14, 2019	29.50	29.75	29.08	29.23
509	NYSE	HGV	Fri, Jan 11, 2019	29.41	29.61	29.04	29.51
508	NYSE	HGV	Thu, Jan 10, 2019	28.98	29.87	28.90	29.41
507	NYSE	HGV	Wed, Jan 9, 2019	29.35	29.56	28.87	29.25
506	NYSE	HGV	Tue, Jan 8, 2019	27.92	29.08	27.58	29.04
505	NYSE	HGV	Mon, Jan 7, 2019	27.16	27.93	26.74	27.64
504	NYSE	HGV	Fri, Jan 4, 2019	26.07	27.36	25.83	27.10
503	NYSE	HGV	Thu, Jan 3, 2019	26.03	26.15	25.24	25.65
502	NYSE	HGV	Wed, Jan 2, 2019	26.06	26.65	25.57	26.32
501	NYSE	HGV	Mon, Dec 31, 2018	26.35	26.42	25.75	26.39
500	NYSE	HGV	Fri, Dec 28, 2018	25.72	26.29	25.27	26.19
499	NYSE	HGV	Thu, Dec 27, 2018	25.10	25.58	24.49	25.58
498	NYSE	HGV	Wed, Dec 26, 2018	24.68	25.58	24.17	25.55
497	NYSE	HGV	Mon, Dec 24, 2018	24.76	24.99	24.28	24.54
496	NYSE	HGV	Fri, Dec 21, 2018	25.71	25.93	24.65	25.00
495	NYSE	HGV	Thu, Dec 20, 2018	26.24	26.36	24.87	25.68
494	NYSE	HGV	Wed, Dec 19, 2018	27.44	28.15	26.27	26.52
493	NYSE	HGV	Tue, Dec 18, 2018	28.40	28.57	26.85	27.44
492	NYSE	HGV	Mon, Dec 17, 2018	27.65	28.87	27.49	28.13
491	NYSE	HGV	Fri, Dec 14, 2018	27.73	28.79	27.73	28.12
490	NYSE	HGV	Thu, Dec 13, 2018	28.72	28.92	28.06	28.11
489	NYSE	HGV	Wed, Dec 12, 2018	28.22	29.31	28.22	28.32
488	NYSE	HGV	Tue, Dec 11, 2018	28.94	29.39	27.83	27.87
487	NYSE	HGV	Mon, Dec 10, 2018	28.30	29.18	28.18	28.43
486	NYSE	HGV	Fri, Dec 7, 2018	28.58	29.72	28.29	28.42
485	NYSE	HGV	Thu, Dec 6, 2018	28.55	28.96	27.74	28.57
484	NYSE	HGV	Tue, Dec 4, 2018	32.55	32.55	29.17	29.20
483	NYSE	HGV	Mon, Dec 3, 2018	33.47	33.47	32.16	32.59
482	NYSE	HGV	Fri, Nov 30, 2018	31.62	32.12	31.59	32.06
481	NYSE	HGV	Thu, Nov 29, 2018	32.52	32.61	31.45	31.83
480	NYSE	HGV	Wed, Nov 28, 2018	31.43	32.59	31.27	32.27
479	NYSE	HGV	Tue, Nov 27, 2018	30.25	31.25	30.25	31.16
478	NYSE	HGV	Mon, Nov 26, 2018	30.18	30.85	30.18	30.49
477	NYSE	HGV	Fri, Nov 23, 2018	29.26	30.11	29.20	30.07
476	NYSE	HGV	Wed, Nov 21, 2018	29.18	29.91	28.94	29.37
475	NYSE	HGV	Tue, Nov 20, 2018	29.10	29.23	28.30	28.85
474	NYSE	HGV	Mon, Nov 19, 2018	29.57	30.37	29.30	29.54
473	NYSE	HGV	Fri, Nov 16, 2018	29.13	30.02	29.04	29.60
472	NYSE	HGV	Thu, Nov 15, 2018	28.25	29.81	27.37	29.38
471	NYSE	HGV	Wed, Nov 14, 2018	28.08	29.10	28.08	28.27
470	NYSE	HGV	Tue, Nov 13, 2018	27.17	28.06	27.17	27.75
469	NYSE	HGV	Mon, Nov 12, 2018	27.58	27.85	26.78	27.15
468	NYSE	HGV	Fri, Nov 9, 2018	29.75	29.95	27.66	27.73
467	NYSE	HGV	Thu, Nov 8, 2018	29.74	30.46	29.60	30.11
466	NYSE	HGV	Wed, Nov 7, 2018	29.89	30.42	29.57	30.14
465	NYSE	HGV	Tue, Nov 6, 2018	30.01	30.08	29.38	29.90
464	NYSE	HGV	Mon, Nov 5, 2018	30.64	31.09	30.25	30.30
463	NYSE	HGV	Fri, Nov 2, 2018	31.91	32.16	30.52	30.94
462	NYSE	HGV	Thu, Nov 1, 2018	27.03	32.02	27.03	31.77
461	NYSE	HGV	Wed, Oct 31, 2018	27.16	27.58	26.81	26.87
460	NYSE	HGV	Tue, Oct 30, 2018	26.75	27.43	26.57	26.89
459	NYSE	HGV	Mon, Oct 29, 2018	28.36	28.86	26.97	27.33
458	NYSE	HGV	Fri, Oct 26, 2018	27.36	28.38	27.00	27.97
457	NYSE	HGV	Thu, Oct 25, 2018	26.51	27.94	26.38	27.75
456	NYSE	HGV	Wed, Oct 24, 2018	28.01	28.56	26.20	26.22
455	NYSE	HGV	Tue, Oct 23, 2018	28.93	29.14	28.09	28.28
454	NYSE	HGV	Mon, Oct 22, 2018	30.00	30.17	29.34	29.44
453	NYSE	HGV	Fri, Oct 19, 2018	30.13	30.35	29.78	29.87
452	NYSE	HGV	Thu, Oct 18, 2018	30.33	30.43	29.87	30.17
451	NYSE	HGV	Wed, Oct 17, 2018	30.15	30.68	29.83	30.45
450	NYSE	HGV	Tue, Oct 16, 2018	29.45	30.46	29.16	30.23
449	NYSE	HGV	Mon, Oct 15, 2018	29.25	29.61	28.99	29.31
448	NYSE	HGV	Fri, Oct 12, 2018	29.49	29.64	28.98	29.30
447	NYSE	HGV	Thu, Oct 11, 2018	29.30	29.52	28.95	29.07
446	NYSE	HGV	Wed, Oct 10, 2018	30.10	30.15	29.36	29.38
445	NYSE	HGV	Tue, Oct 9, 2018	30.43	30.60	30.30	30.30
444	NYSE	HGV	Mon, Oct 8, 2018	30.26	30.70	30.05	30.60
443	NYSE	HGV	Fri, Oct 5, 2018	31.31	31.36	30.21	30.52
442	NYSE	HGV	Thu, Oct 4, 2018	32.15	32.15	30.62	31.20
441	NYSE	HGV	Wed, Oct 3, 2018	32.40	32.61	32.17	32.31
440	NYSE	HGV	Tue, Oct 2, 2018	32.85	32.90	31.92	32.33
439	NYSE	HGV	Mon, Oct 1, 2018	33.27	33.27	32.52	32.74
438	NYSE	HGV	Fri, Sep 28, 2018	32.96	33.27	32.78	33.10
437	NYSE	HGV	Thu, Sep 27, 2018	32.94	33.25	32.56	33.02
436	NYSE	HGV	Wed, Sep 26, 2018	32.60	33.03	32.08	32.96
435	NYSE	HGV	Tue, Sep 25, 2018	32.83	33.31	32.52	32.58
434	NYSE	HGV	Mon, Sep 24, 2018	33.16	33.16	32.28	32.73
433	NYSE	HGV	Fri, Sep 21, 2018	33.27	33.44	33.16	33.24
432	NYSE	HGV	Thu, Sep 20, 2018	32.97	33.40	32.62	33.23
431	NYSE	HGV	Wed, Sep 19, 2018	32.54	32.81	32.47	32.81
430	NYSE	HGV	Tue, Sep 18, 2018	32.36	32.69	32.18	32.55
429	NYSE	HGV	Mon, Sep 17, 2018	32.54	32.60	32.29	32.37
428	NYSE	HGV	Fri, Sep 14, 2018	31.64	32.64	31.64	32.63
427	NYSE	HGV	Thu, Sep 13, 2018	30.96	31.72	30.91	31.60
426	NYSE	HGV	Wed, Sep 12, 2018	31.43	31.45	30.75	30.85
425	NYSE	HGV	Tue, Sep 11, 2018	31.44	31.54	31.18	31.38
424	NYSE	HGV	Mon, Sep 10, 2018	31.88	31.97	31.56	31.57
423	NYSE	HGV	Fri, Sep 7, 2018	32.02	32.02	31.35	31.75
422	NYSE	HGV	Thu, Sep 6, 2018	32.82	32.82	31.97	32.08
421	NYSE	HGV	Wed, Sep 5, 2018	32.76	33.06	32.56	32.67
420	NYSE	HGV	Tue, Sep 4, 2018	32.80	32.91	32.56	32.79
419	NYSE	HGV	Fri, Aug 31, 2018	32.56	32.78	32.18	32.66
418	NYSE	HGV	Thu, Aug 30, 2018	32.53	32.72	32.09	32.68
417	NYSE	HGV	Wed, Aug 29, 2018	32.68	32.81	32.33	32.55
416	NYSE	HGV	Tue, Aug 28, 2018	32.17	32.65	32.07	32.61
415	NYSE	HGV	Mon, Aug 27, 2018	32.64	32.89	31.96	32.14
414	NYSE	HGV	Fri, Aug 24, 2018	32.70	32.95	32.37	32.52
413	NYSE	HGV	Thu, Aug 23, 2018	33.11	33.25	32.57	32.66
412	NYSE	HGV	Wed, Aug 22, 2018	33.16	33.41	32.92	33.17
411	NYSE	HGV	Tue, Aug 21, 2018	32.81	33.44	32.61	33.31
410	NYSE	HGV	Mon, Aug 20, 2018	32.98	33.24	32.66	32.79
409	NYSE	HGV	Fri, Aug 17, 2018	32.88	32.96	31.97	32.60
408	NYSE	HGV	Thu, Aug 16, 2018	32.21	33.09	32.18	33.03
407	NYSE	HGV	Wed, Aug 15, 2018	31.65	32.18	31.20	32.06
406	NYSE	HGV	Tue, Aug 14, 2018	31.25	31.97	30.98	31.85
405	NYSE	HGV	Mon, Aug 13, 2018	31.59	31.70	30.94	31.21
404	NYSE	HGV	Fri, Aug 10, 2018	32.13	32.22	31.48	31.57
403	NYSE	HGV	Thu, Aug 9, 2018	31.89	32.46	31.87	32.09
402	NYSE	HGV	Wed, Aug 8, 2018	33.35	33.35	31.58	31.95
401	NYSE	HGV	Tue, Aug 7, 2018	33.89	33.89	33.27	33.38
400	NYSE	HGV	Mon, Aug 6, 2018	33.91	34.08	33.59	33.92
399	NYSE	HGV	Fri, Aug 3, 2018	34.42	34.65	33.80	33.88
398	NYSE	HGV	Thu, Aug 2, 2018	34.05	35.09	31.80	34.51
397	NYSE	HGV	Wed, Aug 1, 2018	34.65	34.69	34.14	34.39
396	NYSE	HGV	Tue, Jul 31, 2018	33.82	34.66	33.69	34.59
395	NYSE	HGV	Mon, Jul 30, 2018	34.01	34.22	33.80	33.87
394	NYSE	HGV	Fri, Jul 27, 2018	34.70	34.91	33.83	33.99
393	NYSE	HGV	Thu, Jul 26, 2018	34.14	35.04	34.14	34.66
392	NYSE	HGV	Wed, Jul 25, 2018	34.32	34.53	33.94	34.31
391	NYSE	HGV	Tue, Jul 24, 2018	34.71	34.71	34.06	34.29
390	NYSE	HGV	Mon, Jul 23, 2018	34.48	34.82	34.32	34.42
389	NYSE	HGV	Fri, Jul 20, 2018	34.87	34.91	34.47	34.49
388	NYSE	HGV	Thu, Jul 19, 2018	35.21	35.44	34.82	34.83
387	NYSE	HGV	Wed, Jul 18, 2018	35.36	35.54	35.13	35.26
386	NYSE	HGV	Tue, Jul 17, 2018	34.79	35.36	34.79	35.25
385	NYSE	HGV	Mon, Jul 16, 2018	35.73	35.92	34.76	34.94
384	NYSE	HGV	Fri, Jul 13, 2018	35.29	35.75	35.02	35.65
383	NYSE	HGV	Thu, Jul 12, 2018	35.43	35.64	35.15	35.46
382	NYSE	HGV	Wed, Jul 11, 2018	35.21	35.41	34.91	35.29
381	NYSE	HGV	Tue, Jul 10, 2018	35.60	36.38	35.16	35.47
380	NYSE	HGV	Mon, Jul 9, 2018	34.43	35.74	34.38	35.59
379	NYSE	HGV	Fri, Jul 6, 2018	34.18	34.80	33.93	34.41
378	NYSE	HGV	Thu, Jul 5, 2018	34.48	34.52	33.56	34.03
377	NYSE	HGV	Tue, Jul 3, 2018	34.35	34.63	34.15	34.43
376	NYSE	HGV	Mon, Jul 2, 2018	34.51	34.88	33.67	34.22
375	NYSE	HGV	Fri, Jun 29, 2018	34.19	34.78	34.09	34.70
374	NYSE	HGV	Thu, Jun 28, 2018	34.15	34.19	33.61	34.10
373	NYSE	HGV	Wed, Jun 27, 2018	35.86	35.90	34.30	34.31
372	NYSE	HGV	Tue, Jun 26, 2018	36.47	36.49	35.92	35.95
371	NYSE	HGV	Mon, Jun 25, 2018	36.79	36.98	36.26	36.47
370	NYSE	HGV	Fri, Jun 22, 2018	36.35	37.08	36.26	37.03
369	NYSE	HGV	Thu, Jun 21, 2018	36.87	36.89	36.19	36.21
368	NYSE	HGV	Wed, Jun 20, 2018	38.09	38.19	36.92	36.94
367	NYSE	HGV	Tue, Jun 19, 2018	38.42	38.49	37.80	38.08
366	NYSE	HGV	Mon, Jun 18, 2018	38.80	39.00	38.61	38.67
365	NYSE	HGV	Fri, Jun 15, 2018	38.82	38.94	38.55	38.86
364	NYSE	HGV	Thu, Jun 14, 2018	39.04	39.20	38.79	38.92
363	NYSE	HGV	Wed, Jun 13, 2018	39.66	40.04	38.77	38.79
362	NYSE	HGV	Tue, Jun 12, 2018	40.15	40.21	39.60	39.79
361	NYSE	HGV	Mon, Jun 11, 2018	39.77	40.00	39.54	39.76
360	NYSE	HGV	Fri, Jun 8, 2018	39.89	40.26	39.44	39.62
359	NYSE	HGV	Thu, Jun 7, 2018	40.26	40.43	39.79	39.97
358	NYSE	HGV	Wed, Jun 6, 2018	40.28	40.65	39.81	40.20
357	NYSE	HGV	Tue, Jun 5, 2018	40.24	40.53	39.83	40.33
356	NYSE	HGV	Mon, Jun 4, 2018	40.60	40.60	40.23	40.46
355	NYSE	HGV	Fri, Jun 1, 2018	39.92	40.63	39.92	40.43
354	NYSE	HGV	Thu, May 31, 2018	40.49	40.57	39.68	39.76
353	NYSE	HGV	Wed, May 30, 2018	39.53	40.40	39.34	40.32
352	NYSE	HGV	Tue, May 29, 2018	39.61	39.78	39.21	39.38
351	NYSE	HGV	Fri, May 25, 2018	39.85	40.19	39.78	39.88
350	NYSE	HGV	Thu, May 24, 2018	39.80	40.16	39.45	39.98
349	NYSE	HGV	Wed, May 23, 2018	40.09	40.39	39.80	39.81
348	NYSE	HGV	Tue, May 22, 2018	40.40	40.55	40.12	40.18
347	NYSE	HGV	Mon, May 21, 2018	40.14	40.40	39.53	40.32
346	NYSE	HGV	Fri, May 18, 2018	39.67	40.09	39.23	39.95
345	NYSE	HGV	Thu, May 17, 2018	39.34	39.49	38.84	39.05
344	NYSE	HGV	Wed, May 16, 2018	38.99	39.39	38.88	39.34
343	NYSE	HGV	Tue, May 15, 2018	39.92	39.92	38.79	38.87
342	NYSE	HGV	Mon, May 14, 2018	40.40	40.42	39.81	39.82
341	NYSE	HGV	Fri, May 11, 2018	40.17	40.62	39.80	40.32
340	NYSE	HGV	Thu, May 10, 2018	40.10	40.48	39.83	39.87
339	NYSE	HGV	Wed, May 9, 2018	39.69	40.24	39.62	40.05
338	NYSE	HGV	Tue, May 8, 2018	40.06	40.26	39.57	39.75
337	NYSE	HGV	Mon, May 7, 2018	39.23	40.12	38.94	39.97
336	NYSE	HGV	Fri, May 4, 2018	40.97	41.10	38.53	39.25
335	NYSE	HGV	Thu, May 3, 2018	42.69	42.89	40.52	41.21
334	NYSE	HGV	Wed, May 2, 2018	43.06	43.14	42.64	42.75
333	NYSE	HGV	Tue, May 1, 2018	42.95	43.06	42.66	42.99
332	NYSE	HGV	Mon, Apr 30, 2018	43.50	43.95	42.77	43.00
331	NYSE	HGV	Fri, Apr 27, 2018	43.43	43.65	43.18	43.37
330	NYSE	HGV	Thu, Apr 26, 2018	44.16	44.25	43.32	43.35
329	NYSE	HGV	Wed, Apr 25, 2018	43.53	43.98	43.25	43.86
328	NYSE	HGV	Tue, Apr 24, 2018	44.45	44.49	43.29	43.56
327	NYSE	HGV	Mon, Apr 23, 2018	44.26	44.49	43.88	44.15
326	NYSE	HGV	Fri, Apr 20, 2018	43.93	44.39	43.64	44.07
325	NYSE	HGV	Thu, Apr 19, 2018	43.57	43.96	43.36	43.90
324	NYSE	HGV	Wed, Apr 18, 2018	43.31	43.99	43.22	43.51
323	NYSE	HGV	Tue, Apr 17, 2018	43.50	43.67	42.96	43.35
322	NYSE	HGV	Mon, Apr 16, 2018	42.79	43.37	42.60	43.15
321	NYSE	HGV	Fri, Apr 13, 2018	43.42	43.84	42.42	42.49
320	NYSE	HGV	Thu, Apr 12, 2018	43.01	43.76	42.78	43.38
319	NYSE	HGV	Wed, Apr 11, 2018	42.61	43.41	42.58	42.89
318	NYSE	HGV	Tue, Apr 10, 2018	43.14	43.41	42.59	42.71
317	NYSE	HGV	Mon, Apr 9, 2018	42.66	43.16	42.54	42.63
316	NYSE	HGV	Fri, Apr 6, 2018	43.01	43.50	42.45	42.65
315	NYSE	HGV	Thu, Apr 5, 2018	43.35	43.75	43.04	43.33
314	NYSE	HGV	Wed, Apr 4, 2018	42.13	43.35	42.07	43.22
313	NYSE	HGV	Tue, Apr 3, 2018	42.71	43.02	42.48	42.71
312	NYSE	HGV	Mon, Apr 2, 2018	43.09	43.37	41.96	42.55
311	NYSE	HGV	Thu, Mar 29, 2018	42.87	43.37	42.48	43.02
310	NYSE	HGV	Wed, Mar 28, 2018	42.80	43.44	42.68	42.75
309	NYSE	HGV	Tue, Mar 27, 2018	44.01	44.01	42.64	42.94
308	NYSE	HGV	Mon, Mar 26, 2018	43.12	43.95	42.75	43.88
307	NYSE	HGV	Fri, Mar 23, 2018	43.55	43.67	42.29	42.44
306	NYSE	HGV	Thu, Mar 22, 2018	44.40	44.80	43.54	43.56
305	NYSE	HGV	Wed, Mar 21, 2018	44.37	44.73	44.08	44.56
304	NYSE	HGV	Tue, Mar 20, 2018	44.22	44.58	44.05	44.33
303	NYSE	HGV	Mon, Mar 19, 2018	44.63	44.74	43.88	44.02
302	NYSE	HGV	Fri, Mar 16, 2018	44.21	44.74	44.21	44.50
301	NYSE	HGV	Thu, Mar 15, 2018	45.41	45.67	43.46	43.89
300	NYSE	HGV	Wed, Mar 14, 2018	45.30	47.75	45.25	47.00
299	NYSE	HGV	Tue, Mar 13, 2018	46.11	46.61	45.71	45.80
298	NYSE	HGV	Mon, Mar 12, 2018	47.36	47.57	45.84	46.07
297	NYSE	HGV	Fri, Mar 9, 2018	46.52	47.34	46.30	47.30
296	NYSE	HGV	Thu, Mar 8, 2018	46.73	47.06	46.09	46.16
295	NYSE	HGV	Wed, Mar 7, 2018	45.13	46.62	45.13	46.62
294	NYSE	HGV	Tue, Mar 6, 2018	44.61	45.45	44.45	45.45
293	NYSE	HGV	Mon, Mar 5, 2018	44.37	44.87	43.77	44.36
292	NYSE	HGV	Fri, Mar 2, 2018	43.47	44.60	42.82	44.45
291	NYSE	HGV	Thu, Mar 1, 2018	44.02	44.09	42.58	43.30
290	NYSE	HGV	Wed, Feb 28, 2018	43.11	43.55	42.78	43.16
289	NYSE	HGV	Tue, Feb 27, 2018	43.58	43.66	43.00	43.00
288	NYSE	HGV	Mon, Feb 26, 2018	44.24	44.27	43.65	43.68
287	NYSE	HGV	Fri, Feb 23, 2018	43.69	44.11	43.59	44.06
286	NYSE	HGV	Thu, Feb 22, 2018	43.71	44.08	43.48	43.61
285	NYSE	HGV	Wed, Feb 21, 2018	43.94	44.40	43.41	43.44
284	NYSE	HGV	Tue, Feb 20, 2018	44.34	44.65	43.88	43.90
283	NYSE	HGV	Fri, Feb 16, 2018	44.61	44.93	44.28	44.63
282	NYSE	HGV	Thu, Feb 15, 2018	44.70	45.16	44.49	44.74
281	NYSE	HGV	Wed, Feb 14, 2018	43.32	44.63	43.32	44.51
280	NYSE	HGV	Tue, Feb 13, 2018	43.03	43.79	42.95	43.79
279	NYSE	HGV	Mon, Feb 12, 2018	43.70	43.70	42.58	43.08
278	NYSE	HGV	Fri, Feb 9, 2018	43.77	43.77	41.88	43.39
277	NYSE	HGV	Thu, Feb 8, 2018	44.48	44.68	43.31	43.48
276	NYSE	HGV	Wed, Feb 7, 2018	44.35	45.19	44.35	44.43
275	NYSE	HGV	Tue, Feb 6, 2018	42.08	44.65	41.84	44.55
274	NYSE	HGV	Mon, Feb 5, 2018	43.75	44.06	42.74	42.74
273	NYSE	HGV	Fri, Feb 2, 2018	44.83	45.01	43.89	44.05
272	NYSE	HGV	Thu, Feb 1, 2018	44.76	45.87	44.76	45.24
271	NYSE	HGV	Wed, Jan 31, 2018	44.37	45.14	44.37	44.97
270	NYSE	HGV	Tue, Jan 30, 2018	44.32	44.50	44.05	44.25
269	NYSE	HGV	Mon, Jan 29, 2018	45.09	45.16	44.41	44.49
268	NYSE	HGV	Fri, Jan 26, 2018	45.15	45.52	44.80	45.14
267	NYSE	HGV	Thu, Jan 25, 2018	44.55	45.10	44.21	45.03
266	NYSE	HGV	Wed, Jan 24, 2018	44.43	45.25	44.05	44.54
265	NYSE	HGV	Tue, Jan 23, 2018	43.58	44.40	43.39	44.30
264	NYSE	HGV	Mon, Jan 22, 2018	43.86	43.88	43.18	43.51
263	NYSE	HGV	Fri, Jan 19, 2018	42.61	44.01	42.58	43.97
262	NYSE	HGV	Thu, Jan 18, 2018	42.60	42.62	42.09	42.34
261	NYSE	HGV	Wed, Jan 17, 2018	41.15	43.03	41.02	42.83
260	NYSE	HGV	Tue, Jan 16, 2018	42.20	42.20	40.83	40.89
259	NYSE	HGV	Fri, Jan 12, 2018	42.01	42.07	41.68	41.95
258	NYSE	HGV	Thu, Jan 11, 2018	41.57	42.14	41.57	41.98
257	NYSE	HGV	Wed, Jan 10, 2018	41.83	42.35	41.40	41.49
256	NYSE	HGV	Tue, Jan 9, 2018	42.21	42.23	41.57	42.01
255	NYSE	HGV	Mon, Jan 8, 2018	40.97	42.07	40.61	42.03
254	NYSE	HGV	Fri, Jan 5, 2018	42.04	42.20	40.28	41.04
253	NYSE	HGV	Thu, Jan 4, 2018	42.54	42.62	41.87	41.99
252	NYSE	HGV	Wed, Jan 3, 2018	41.60	42.42	41.59	42.41
251	NYSE	HGV	Tue, Jan 2, 2018	41.90	42.00	41.13	41.56
250	NYSE	HGV	Fri, Dec 29, 2017	41.68	42.12	41.53	41.95
249	NYSE	HGV	Thu, Dec 28, 2017	41.45	41.63	40.92	41.56
248	NYSE	HGV	Wed, Dec 27, 2017	41.30	41.64	40.71	41.35
247	NYSE	HGV	Tue, Dec 26, 2017	41.54	41.73	41.16	41.23
246	NYSE	HGV	Fri, Dec 22, 2017	41.78	41.91	41.32	41.57
245	NYSE	HGV	Thu, Dec 21, 2017	41.95	42.24	41.49	41.71
244	NYSE	HGV	Wed, Dec 20, 2017	42.02	42.24	41.78	41.97
243	NYSE	HGV	Tue, Dec 19, 2017	42.72	42.85	41.87	41.90
242	NYSE	HGV	Mon, Dec 18, 2017	41.87	43.03	41.87	42.71
241	NYSE	HGV	Fri, Dec 15, 2017	41.50	41.99	41.26	41.81
240	NYSE	HGV	Thu, Dec 14, 2017	42.07	42.12	41.32	41.41
239	NYSE	HGV	Wed, Dec 13, 2017	42.45	42.64	42.02	42.07
238	NYSE	HGV	Tue, Dec 12, 2017	42.63	42.87	42.35	42.41
237	NYSE	HGV	Mon, Dec 11, 2017	42.70	42.85	42.49	42.69
236	NYSE	HGV	Fri, Dec 8, 2017	42.54	43.19	42.30	42.71
235	NYSE	HGV	Thu, Dec 7, 2017	41.64	42.55	41.44	42.41
234	NYSE	HGV	Wed, Dec 6, 2017	41.41	41.65	41.26	41.59
233	NYSE	HGV	Tue, Dec 5, 2017	41.25	41.40	40.96	41.61
232	NYSE	HGV	Mon, Dec 4, 2017	39.97	41.25	39.86	41.03
231	NYSE	HGV	Fri, Dec 1, 2017	39.95	40.11	39.62	39.68
230	NYSE	HGV	Thu, Nov 30, 2017	39.06	40.18	38.56	39.97
229	NYSE	HGV	Wed, Nov 29, 2017	39.13	39.52	38.90	39.00
228	NYSE	HGV	Tue, Nov 28, 2017	40.25	40.32	39.16	39.21
227	NYSE	HGV	Mon, Nov 27, 2017	40.18	40.26	39.88	40.09
226	NYSE	HGV	Fri, Nov 24, 2017	40.23	40.35	40.00	40.27
225	NYSE	HGV	Wed, Nov 22, 2017	40.60	40.69	40.09	40.17
224	NYSE	HGV	Tue, Nov 21, 2017	40.44	40.86	40.30	40.53
223	NYSE	HGV	Mon, Nov 20, 2017	40.54	40.54	40.26	40.43
222	NYSE	HGV	Fri, Nov 17, 2017	40.66	40.66	40.22	40.48
221	NYSE	HGV	Thu, Nov 16, 2017	40.64	40.95	40.47	40.65
220	NYSE	HGV	Wed, Nov 15, 2017	40.18	40.40	40.04	40.37
219	NYSE	HGV	Tue, Nov 14, 2017	40.52	40.61	40.26	40.48
218	NYSE	HGV	Mon, Nov 13, 2017	40.40	40.82	40.22	40.75
217	NYSE	HGV	Fri, Nov 10, 2017	41.05	41.05	40.27	40.56
216	NYSE	HGV	Thu, Nov 9, 2017	41.32	41.50	40.93	41.04
215	NYSE	HGV	Wed, Nov 8, 2017	41.88	42.09	41.51	41.62
214	NYSE	HGV	Tue, Nov 7, 2017	40.79	41.98	40.79	41.93
213	NYSE	HGV	Mon, Nov 6, 2017	40.89	41.10	40.71	40.76
212	NYSE	HGV	Fri, Nov 3, 2017	40.82	41.35	40.43	40.75
211	NYSE	HGV	Thu, Nov 2, 2017	40.89	42.22	40.48	40.64
210	NYSE	HGV	Wed, Nov 1, 2017	41.13	41.38	40.88	41.03
209	NYSE	HGV	Tue, Oct 31, 2017	40.78	41.06	40.56	40.96
208	NYSE	HGV	Mon, Oct 30, 2017	40.74	40.79	40.35	40.53
207	NYSE	HGV	Fri, Oct 27, 2017	40.57	40.74	39.93	40.68
206	NYSE	HGV	Thu, Oct 26, 2017	39.99	40.82	39.92	40.52
205	NYSE	HGV	Wed, Oct 25, 2017	39.67	40.08	39.58	39.87
204	NYSE	HGV	Tue, Oct 24, 2017	39.67	39.98	39.65	39.86
203	NYSE	HGV	Mon, Oct 23, 2017	40.00	40.28	39.59	39.67
202	NYSE	HGV	Fri, Oct 20, 2017	40.43	40.43	39.82	40.03
201	NYSE	HGV	Thu, Oct 19, 2017	39.77	40.42	39.58	40.23
200	NYSE	HGV	Wed, Oct 18, 2017	40.00	40.05	39.70	39.95
199	NYSE	HGV	Tue, Oct 17, 2017	39.66	40.00	39.63	39.83
198	NYSE	HGV	Mon, Oct 16, 2017	39.91	40.08	39.66	39.78
197	NYSE	HGV	Fri, Oct 13, 2017	39.62	40.05	39.62	39.90
196	NYSE	HGV	Thu, Oct 12, 2017	39.19	39.67	39.19	39.55
195	NYSE	HGV	Wed, Oct 11, 2017	39.35	39.65	39.08	39.28
194	NYSE	HGV	Tue, Oct 10, 2017	39.41	39.59	39.20	39.36
193	NYSE	HGV	Mon, Oct 9, 2017	39.15	39.53	39.01	39.32
192	NYSE	HGV	Fri, Oct 6, 2017	39.50	39.65	39.14	39.19
191	NYSE	HGV	Thu, Oct 5, 2017	39.92	39.92	39.41	39.49
190	NYSE	HGV	Wed, Oct 4, 2017	39.70	40.06	39.58	39.80
189	NYSE	HGV	Tue, Oct 3, 2017	39.29	40.11	39.29	39.62
188	NYSE	HGV	Mon, Oct 2, 2017	38.75	39.39	38.73	39.36
187	NYSE	HGV	Fri, Sep 29, 2017	38.78	38.95	38.59	38.63
186	NYSE	HGV	Thu, Sep 28, 2017	39.22	39.36	38.73	38.79
185	NYSE	HGV	Wed, Sep 27, 2017	38.79	39.40	38.47	39.26
184	NYSE	HGV	Tue, Sep 26, 2017	38.59	39.00	38.43	38.57
183	NYSE	HGV	Mon, Sep 25, 2017	38.27	38.58	38.22	38.48
182	NYSE	HGV	Fri, Sep 22, 2017	37.94	38.61	37.82	38.44
181	NYSE	HGV	Thu, Sep 21, 2017	37.05	38.62	36.95	37.97
180	NYSE	HGV	Wed, Sep 20, 2017	36.98	37.45	36.82	37.04
179	NYSE	HGV	Tue, Sep 19, 2017	36.20	36.91	36.20	36.91
178	NYSE	HGV	Mon, Sep 18, 2017	36.34	36.63	36.24	36.29
177	NYSE	HGV	Fri, Sep 15, 2017	35.93	36.61	35.70	36.42
176	NYSE	HGV	Thu, Sep 14, 2017	35.95	35.99	35.52	35.89
175	NYSE	HGV	Wed, Sep 13, 2017	36.23	36.37	35.86	36.02
174	NYSE	HGV	Tue, Sep 12, 2017	36.07	36.32	35.52	36.31
173	NYSE	HGV	Mon, Sep 11, 2017	35.61	36.11	35.61	36.00
172	NYSE	HGV	Fri, Sep 8, 2017	35.41	35.85	34.87	35.30
171	NYSE	HGV	Thu, Sep 7, 2017	35.70	35.94	35.25	35.60
170	NYSE	HGV	Wed, Sep 6, 2017	36.19	36.22	35.57	35.65
169	NYSE	HGV	Tue, Sep 5, 2017	36.46	36.57	35.81	36.11
168	NYSE	HGV	Fri, Sep 1, 2017	36.45	36.99	36.28	36.54
167	NYSE	HGV	Thu, Aug 31, 2017	36.11	36.39	35.85	36.25
166	NYSE	HGV	Wed, Aug 30, 2017	35.58	36.19	35.38	36.02
165	NYSE	HGV	Tue, Aug 29, 2017	35.24	35.64	35.17	35.48
164	NYSE	HGV	Mon, Aug 28, 2017	36.07	36.07	35.26	35.47
163	NYSE	HGV	Fri, Aug 25, 2017	36.27	36.35	35.89	35.96
162	NYSE	HGV	Thu, Aug 24, 2017	35.60	36.23	35.56	36.22
161	NYSE	HGV	Wed, Aug 23, 2017	35.37	36.01	35.26	35.63
160	NYSE	HGV	Tue, Aug 22, 2017	35.20	35.60	34.90	35.52
159	NYSE	HGV	Mon, Aug 21, 2017	35.05	35.18	34.68	35.06
158	NYSE	HGV	Fri, Aug 18, 2017	34.79	34.94	34.58	34.72
157	NYSE	HGV	Thu, Aug 17, 2017	35.36	35.65	34.88	34.90
156	NYSE	HGV	Wed, Aug 16, 2017	35.55	35.73	35.02	35.33
155	NYSE	HGV	Tue, Aug 15, 2017	34.93	35.87	34.77	35.48
154	NYSE	HGV	Mon, Aug 14, 2017	34.83	35.01	34.65	35.00
153	NYSE	HGV	Fri, Aug 11, 2017	32.90	34.63	32.20	34.50
152	NYSE	HGV	Thu, Aug 10, 2017	34.87	34.95	33.75	34.05
151	NYSE	HGV	Wed, Aug 9, 2017	35.58	35.75	34.51	34.93
150	NYSE	HGV	Tue, Aug 8, 2017	36.05	36.23	35.54	35.75
149	NYSE	HGV	Mon, Aug 7, 2017	36.39	36.53	35.99	36.23
148	NYSE	HGV	Fri, Aug 4, 2017	37.08	37.94	35.95	36.17
147	NYSE	HGV	Thu, Aug 3, 2017	36.91	37.76	35.91	36.84
146	NYSE	HGV	Wed, Aug 2, 2017	36.62	36.67	35.84	36.17
145	NYSE	HGV	Tue, Aug 1, 2017	36.95	37.05	36.44	36.59
144	NYSE	HGV	Mon, Jul 31, 2017	36.41	36.82	36.25	36.76
143	NYSE	HGV	Fri, Jul 28, 2017	36.35	36.56	35.94	36.27
142	NYSE	HGV	Thu, Jul 27, 2017	36.75	37.13	36.46	36.58
141	NYSE	HGV	Wed, Jul 26, 2017	36.67	37.11	36.20	36.65
140	NYSE	HGV	Tue, Jul 25, 2017	36.08	36.79	35.66	36.71
139	NYSE	HGV	Mon, Jul 24, 2017	36.03	36.18	35.76	35.85
138	NYSE	HGV	Fri, Jul 21, 2017	36.18	36.18	35.76	36.14
137	NYSE	HGV	Thu, Jul 20, 2017	36.48	36.48	35.92	36.15
136	NYSE	HGV	Wed, Jul 19, 2017	36.21	36.30	35.77	36.26
135	NYSE	HGV	Tue, Jul 18, 2017	36.09	36.18	35.72	36.11
134	NYSE	HGV	Mon, Jul 17, 2017	36.42	36.59	35.94	36.02
133	NYSE	HGV	Fri, Jul 14, 2017	36.07	36.63	36.01	36.35
132	NYSE	HGV	Thu, Jul 13, 2017	37.28	37.28	35.62	36.15
131	NYSE	HGV	Wed, Jul 12, 2017	36.94	37.09	36.56	37.09
130	NYSE	HGV	Tue, Jul 11, 2017	36.25	36.71	36.19	36.63
129	NYSE	HGV	Mon, Jul 10, 2017	35.21	36.19	35.21	36.11
128	NYSE	HGV	Fri, Jul 7, 2017	35.42	35.56	34.92	35.31
127	NYSE	HGV	Thu, Jul 6, 2017	35.01	35.56	34.95	35.29
126	NYSE	HGV	Wed, Jul 5, 2017	35.36	35.59	35.00	35.08
125	NYSE	HGV	Mon, Jul 3, 2017	36.00	36.05	35.43	35.45
124	NYSE	HGV	Fri, Jun 30, 2017	35.73	36.34	35.51	36.06
123	NYSE	HGV	Thu, Jun 29, 2017	36.33	36.63	35.59	35.63
122	NYSE	HGV	Wed, Jun 28, 2017	35.95	36.33	35.53	36.21
121	NYSE	HGV	Tue, Jun 27, 2017	36.50	36.76	35.91	35.95
120	NYSE	HGV	Mon, Jun 26, 2017	36.49	36.81	36.16	36.60
119	NYSE	HGV	Fri, Jun 23, 2017	36.87	36.87	36.02	36.30
118	NYSE	HGV	Thu, Jun 22, 2017	37.40	37.41	36.83	36.87
117	NYSE	HGV	Wed, Jun 21, 2017	37.07	37.66	37.03	37.40
116	NYSE	HGV	Tue, Jun 20, 2017	37.15	37.24	36.45	37.03
115	NYSE	HGV	Mon, Jun 19, 2017	36.79	37.73	36.79	37.33
114	NYSE	HGV	Fri, Jun 16, 2017	35.90	36.79	35.76	36.60
113	NYSE	HGV	Thu, Jun 15, 2017	35.72	36.25	35.69	36.00
112	NYSE	HGV	Wed, Jun 14, 2017	36.25	36.47	35.27	35.40
111	NYSE	HGV	Tue, Jun 13, 2017	35.12	36.49	35.12	36.07
110	NYSE	HGV	Mon, Jun 12, 2017	34.76	35.35	34.42	35.18
109	NYSE	HGV	Fri, Jun 9, 2017	34.75	35.25	34.53	34.63
108	NYSE	HGV	Thu, Jun 8, 2017	34.17	35.29	33.96	34.71
107	NYSE	HGV	Wed, Jun 7, 2017	34.84	34.84	33.96	34.30
106	NYSE	HGV	Tue, Jun 6, 2017	35.10	35.16	34.74	34.84
105	NYSE	HGV	Mon, Jun 5, 2017	36.00	36.07	35.28	35.28
104	NYSE	HGV	Fri, Jun 2, 2017	36.41	36.57	35.90	35.97
103	NYSE	HGV	Thu, Jun 1, 2017	35.95	37.36	35.71	36.41
102	NYSE	HGV	Wed, May 31, 2017	35.84	36.32	35.40	35.77
101	NYSE	HGV	Tue, May 30, 2017	35.77	36.79	35.72	35.78
100	NYSE	HGV	Fri, May 26, 2017	36.23	36.23	35.67	35.83
99	NYSE	HGV	Thu, May 25, 2017	36.17	36.49	35.94	36.32
98	NYSE	HGV	Wed, May 24, 2017	36.30	36.72	35.85	36.08
97	NYSE	HGV	Tue, May 23, 2017	35.55	36.49	35.55	36.23
96	NYSE	HGV	Mon, May 22, 2017	35.84	36.03	35.46	35.54
95	NYSE	HGV	Fri, May 19, 2017	35.68	36.10	35.52	35.84
94	NYSE	HGV	Thu, May 18, 2017	35.71	35.95	35.48	35.55
93	NYSE	HGV	Wed, May 17, 2017	35.99	36.23	35.42	35.48
92	NYSE	HGV	Tue, May 16, 2017	36.45	36.48	35.54	36.05
91	NYSE	HGV	Mon, May 15, 2017	35.72	36.29	35.72	36.14
90	NYSE	HGV	Fri, May 12, 2017	35.72	35.92	35.47	35.81
89	NYSE	HGV	Thu, May 11, 2017	35.61	36.19	35.54	35.66
88	NYSE	HGV	Wed, May 10, 2017	36.19	36.19	35.77	35.89
87	NYSE	HGV	Tue, May 9, 2017	35.21	36.25	34.94	36.18
86	NYSE	HGV	Mon, May 8, 2017	35.90	35.92	35.26	35.34
85	NYSE	HGV	Fri, May 5, 2017	36.02	37.21	35.85	36.00
84	NYSE	HGV	Thu, May 4, 2017	34.04	36.33	34.04	35.87
83	NYSE	HGV	Wed, May 3, 2017	34.51	34.60	33.81	34.00
82	NYSE	HGV	Tue, May 2, 2017	34.08	34.90	33.92	34.69
81	NYSE	HGV	Mon, May 1, 2017	33.50	34.04	32.96	33.95
80	NYSE	HGV	Fri, Apr 28, 2017	33.76	33.90	33.41	33.47
79	NYSE	HGV	Thu, Apr 27, 2017	33.26	33.68	33.07	33.65
78	NYSE	HGV	Wed, Apr 26, 2017	32.22	33.51	31.97	33.31
77	NYSE	HGV	Tue, Apr 25, 2017	31.76	32.23	31.33	32.12
76	NYSE	HGV	Mon, Apr 24, 2017	31.38	31.74	30.96	31.61
75	NYSE	HGV	Fri, Apr 21, 2017	31.40	31.57	30.93	31.16
74	NYSE	HGV	Thu, Apr 20, 2017	31.28	31.74	30.71	30.79
73	NYSE	HGV	Wed, Apr 19, 2017	31.27	31.51	30.89	31.34
72	NYSE	HGV	Tue, Apr 18, 2017	31.42	31.56	30.82	31.22
71	NYSE	HGV	Mon, Apr 17, 2017	31.54	31.71	31.30	31.61
70	NYSE	HGV	Thu, Apr 13, 2017	31.76	31.87	31.41	31.64
69	NYSE	HGV	Wed, Apr 12, 2017	31.78	32.00	31.22	31.78
68	NYSE	HGV	Tue, Apr 11, 2017	31.25	31.44	30.78	31.19
67	NYSE	HGV	Mon, Apr 10, 2017	30.53	31.48	30.53	31.27
66	NYSE	HGV	Fri, Apr 7, 2017	31.00	31.10	30.44	30.61
65	NYSE	HGV	Thu, Apr 6, 2017	30.91	31.40	30.65	31.00
64	NYSE	HGV	Wed, Apr 5, 2017	30.20	31.15	30.16	31.00
63	NYSE	HGV	Tue, Apr 4, 2017	29.43	30.16	29.20	30.16
62	NYSE	HGV	Mon, Apr 3, 2017	28.95	29.62	28.69	29.37
61	NYSE	HGV	Fri, Mar 31, 2017	29.00	29.09	28.59	28.66
60	NYSE	HGV	Thu, Mar 30, 2017	28.60	29.01	28.49	28.94
59	NYSE	HGV	Wed, Mar 29, 2017	28.87	29.03	28.65	28.73
58	NYSE	HGV	Tue, Mar 28, 2017	28.61	28.98	28.31	28.89
57	NYSE	HGV	Mon, Mar 27, 2017	28.64	28.93	28.52	28.59
56	NYSE	HGV	Fri, Mar 24, 2017	28.75	29.24	28.68	28.85
55	NYSE	HGV	Thu, Mar 23, 2017	27.99	29.08	27.98	28.84
54	NYSE	HGV	Wed, Mar 22, 2017	28.34	28.54	27.96	28.10
53	NYSE	HGV	Tue, Mar 21, 2017	29.02	29.02	28.30	28.36
52	NYSE	HGV	Mon, Mar 20, 2017	28.92	29.08	28.54	28.90
51	NYSE	HGV	Fri, Mar 17, 2017	28.92	29.13	28.80	29.03
50	NYSE	HGV	Thu, Mar 16, 2017	28.89	29.07	28.68	28.89
49	NYSE	HGV	Wed, Mar 15, 2017	28.97	29.04	28.81	28.89
48	NYSE	HGV	Tue, Mar 14, 2017	29.11	29.11	28.72	29.02
47	NYSE	HGV	Mon, Mar 13, 2017	28.83	29.13	28.65	29.07
46	NYSE	HGV	Fri, Mar 10, 2017	28.30	28.92	28.30	28.86
45	NYSE	HGV	Thu, Mar 9, 2017	28.09	28.68	28.02	28.30
44	NYSE	HGV	Wed, Mar 8, 2017	28.88	28.88	27.92	28.11
43	NYSE	HGV	Tue, Mar 7, 2017	29.65	29.68	28.66	28.79
42	NYSE	HGV	Mon, Mar 6, 2017	29.87	30.34	29.67	29.69
41	NYSE	HGV	Fri, Mar 3, 2017	30.42	30.45	29.97	30.07
40	NYSE	HGV	Thu, Mar 2, 2017	30.96	30.96	29.69	30.35
39	NYSE	HGV	Wed, Mar 1, 2017	30.09	31.39	30.09	30.91
38	NYSE	HGV	Tue, Feb 28, 2017	30.02	30.21	29.86	29.94
37	NYSE	HGV	Mon, Feb 27, 2017	29.93	30.29	29.92	30.10
36	NYSE	HGV	Fri, Feb 24, 2017	29.90	30.39	29.78	30.01
35	NYSE	HGV	Thu, Feb 23, 2017	29.69	30.33	29.60	30.00
34	NYSE	HGV	Wed, Feb 22, 2017	29.75	29.88	29.22	29.71
33	NYSE	HGV	Tue, Feb 21, 2017	29.70	30.01	29.49	29.86
32	NYSE	HGV	Fri, Feb 17, 2017	29.48	29.54	28.91	29.48
31	NYSE	HGV	Thu, Feb 16, 2017	29.98	30.03	29.31	29.43
30	NYSE	HGV	Wed, Feb 15, 2017	29.94	30.32	29.52	30.01
29	NYSE	HGV	Tue, Feb 14, 2017	30.29	30.35	29.51	29.62
28	NYSE	HGV	Mon, Feb 13, 2017	30.46	30.64	29.83	30.30
27	NYSE	HGV	Fri, Feb 10, 2017	30.73	30.76	30.17	30.35
26	NYSE	HGV	Thu, Feb 9, 2017	30.05	30.70	29.99	30.60
25	NYSE	HGV	Wed, Feb 8, 2017	29.73	30.09	29.62	30.01
24	NYSE	HGV	Tue, Feb 7, 2017	29.18	29.80	29.13	29.58
23	NYSE	HGV	Mon, Feb 6, 2017	29.00	29.41	28.93	29.30
22	NYSE	HGV	Fri, Feb 3, 2017	29.35	29.73	28.68	29.31
21	NYSE	HGV	Thu, Feb 2, 2017	29.44	29.44	28.97	29.03
20	NYSE	HGV	Wed, Feb 1, 2017	29.10	29.79	29.10	29.26
19	NYSE	HGV	Tue, Jan 31, 2017	28.20	29.46	28.10	29.33
18	NYSE	HGV	Mon, Jan 30, 2017	28.51	28.51	28.12	28.36
17	NYSE	HGV	Fri, Jan 27, 2017	28.17	28.67	28.00	28.51
16	NYSE	HGV	Thu, Jan 26, 2017	28.50	28.50	28.18	28.23
15	NYSE	HGV	Wed, Jan 25, 2017	28.65	29.04	28.24	28.36
14	NYSE	HGV	Tue, Jan 24, 2017	26.94	28.71	26.78	28.65
13	NYSE	HGV	Mon, Jan 23, 2017	26.48	27.23	26.48	27.14
12	NYSE	HGV	Fri, Jan 20, 2017	25.98	26.74	25.87	26.60
11	NYSE	HGV	Thu, Jan 19, 2017	26.01	26.98	25.97	26.09
10	NYSE	HGV	Wed, Jan 18, 2017	25.12	25.24	25.02	25.19
9	NYSE	HGV	Tue, Jan 17, 2017	24.95	25.04	24.90	24.99
8	NYSE	HGV	Fri, Jan 13, 2017	25.29	25.38	25.03	25.05
7	NYSE	HGV	Thu, Jan 12, 2017	24.60	25.68	24.60	25.35
6	NYSE	HGV	Wed, Jan 11, 2017	25.88	25.95	25.46	25.49
5	NYSE	HGV	Tue, Jan 10, 2017	26.55	26.55	25.51	25.79
4	NYSE	HGV	Mon, Jan 9, 2017	26.34	26.99	26.02	26.50
3	NYSE	HGV	Fri, Jan 6, 2017	25.69	27.00	25.69	26.55
2	NYSE	HGV	Thu, Jan 5, 2017	25.74	26.00	24.99	25.58
1	NYSE	HGV	Wed, Jan 4, 2017	25.35	27.93	25.00	25.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Hilton Grand Vacations Inc NYSE:HGV Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024