InterContinental Hotels Group
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Sep 2024 |
GBX |
8,068 |
8,222 |
8,066 |
8,202 |
8,202 |
+184 (+2.29%)
|
230,719 |
| 23 Sep 2024 |
GBX |
8,046 |
8,108 |
8,000 |
8,018 |
8,018 |
-2 (-0.02%)
|
421,063 |
| 20 Sep 2024 |
GBX |
8,040 |
8,046 |
7,968 |
8,020 |
8,020 |
-38 (-0.47%)
|
692,114 |
| 19 Sep 2024 |
GBX |
8,016 |
8,092 |
7,970 |
8,058 |
8,058 |
+144 (+1.82%)
|
499,600 |
| 18 Sep 2024 |
GBX |
8,000 |
8,002 |
7,910 |
7,914 |
7,914 |
+50 (+0.64%)
|
308,889 |
| 17 Sep 2024 |
GBX |
7,878 |
7,926 |
7,864 |
7,864 |
7,864 |
+14 (+0.18%)
|
263,071 |
| 16 Sep 2024 |
GBX |
7,812 |
7,892 |
7,807.96 |
7,850 |
7,850 |
+2 (+0.03%)
|
587,005 |
| 13 Sep 2024 |
GBX |
7,756 |
7,864 |
7,754 |
7,848 |
7,848 |
+102 (+1.32%)
|
505,120 |
| 12 Sep 2024 |
GBX |
7,772 |
7,796 |
7,646 |
7,746 |
7,746 |
+52 (+0.68%)
|
386,607 |
| 11 Sep 2024 |
GBX |
7,634 |
7,718 |
7,556 |
7,694 |
7,694 |
+50 (+0.65%)
|
891,112 |
| 10 Sep 2024 |
GBX |
7,656 |
7,704 |
7,584 |
7,644 |
7,644 |
-4 (-0.05%)
|
229,410 |
| 9 Sep 2024 |
GBX |
7,582 |
7,714 |
7,582 |
7,648 |
7,648 |
+116 (+1.54%)
|
239,523 |
| 6 Sep 2024 |
GBX |
7,492 |
7,662 |
7,479.6 |
7,532 |
7,532 |
+26 (+0.35%)
|
409,917 |
| 5 Sep 2024 |
GBX |
7,480 |
7,570 |
7,462 |
7,506 |
7,506 |
+6 (+0.08%)
|
242,693 |
| 4 Sep 2024 |
GBX |
7,488 |
7,554 |
7,484 |
7,500 |
7,500 |
-116 (-1.52%)
|
336,569 |
| 3 Sep 2024 |
GBX |
7,676 |
7,744 |
7,576 |
7,616 |
7,616 |
-46 (-0.60%)
|
350,038 |
| 2 Sep 2024 |
GBX |
7,614 |
7,690 |
7,524 |
7,662 |
7,662 |
+78 (+1.03%)
|
265,048 |
| 30 Aug 2024 |
GBX |
7,610 |
7,650 |
7,544 |
7,584 |
7,584 |
-50 (-0.65%)
|
590,043 |
| 29 Aug 2024 |
GBX |
7,536 |
7,658 |
7,498 |
7,634 |
7,634 |
+86 (+1.14%)
|
150,745 |
| 28 Aug 2024 |
GBX |
7,528 |
7,566 |
7,500.7 |
7,548 |
7,548 |
+36 (+0.48%)
|
180,090 |
| 27 Aug 2024 |
GBX |
7,442 |
7,552 |
7,414 |
7,512 |
7,512 |
-8 (-0.11%)
|
158,204 |
| 23 Aug 2024 |
GBX |
7,524 |
7,528.493 |
7,452 |
7,520 |
7,520 |
+42 (+0.56%)
|
200,724 |
| 22 Aug 2024 |
GBX |
7,494 |
7,518 |
7,438 |
7,478 |
7,478 |
+4 (+0.05%)
|
248,811 |
| 21 Aug 2024 |
GBX |
7,446 |
7,504 |
7,424 |
7,474 |
7,474 |
+22 (+0.30%)
|
578,059 |
| 20 Aug 2024 |
GBX |
7,498 |
7,602 |
7,440 |
7,452 |
7,452 |
-36 (-0.48%)
|
174,781 |
| 19 Aug 2024 |
GBX |
7,420 |
7,498 |
7,380 |
7,488 |
7,488 |
+22 (+0.29%)
|
133,890 |
| 16 Aug 2024 |
GBX |
7,492 |
7,508 |
7,428 |
7,466 |
7,466 |
-20 (-0.27%)
|
196,338 |
| 15 Aug 2024 |
GBX |
7,314 |
7,512 |
7,274 |
7,486 |
7,486 |
+168 (+2.30%)
|
266,802 |
| 14 Aug 2024 |
GBX |
7,386 |
7,404 |
7,288 |
7,318 |
7,318 |
+16 (+0.22%)
|
234,846 |
| 13 Aug 2024 |
GBX |
7,250 |
7,302 |
7,160 |
7,302 |
7,302 |
+74 (+1.02%)
|
691,860 |
