InterContinental Hotels Group
Sector:
Consumer Discretionary,
Industry:
Hotels, Resorts & Cruise Lines
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Dec 2022 |
GBX |
4,986 |
4,993 |
4,863 |
4,986 |
4,986 |
+194 (+4.05%)
|
750,939 |
| 8 Dec 2022 |
GBX |
4,792 |
4,819 |
4,753 |
4,792 |
4,792 |
+25 (+0.52%)
|
413,081 |
| 7 Dec 2022 |
GBX |
4,767 |
4,829 |
4,749 |
4,767 |
4,767 |
+13 (+0.27%)
|
601,701 |
| 6 Dec 2022 |
GBX |
4,754 |
4,798 |
4,744 |
4,754 |
4,754 |
-55 (-1.14%)
|
590,166 |
| 5 Dec 2022 |
GBX |
4,809 |
4,809 |
4,744 |
4,809 |
4,809 |
+27 (+0.56%)
|
336,383 |
| 2 Dec 2022 |
GBX |
4,782 |
4,865 |
4,782 |
4,782 |
4,782 |
-38 (-0.79%)
|
539,946 |
| 1 Dec 2022 |
GBX |
4,820 |
4,863 |
4,806 |
4,820 |
4,820 |
+23 (+0.48%)
|
321,816 |
| 30 Nov 2022 |
GBX |
4,797 |
4,842 |
4,764 |
4,797 |
4,797 |
+52 (+1.10%)
|
810,646 |
| 29 Nov 2022 |
GBX |
4,745 |
4,798 |
4,725.602 |
4,745 |
4,745 |
-7 (-0.15%)
|
1,161,511 |
| 28 Nov 2022 |
GBX |
4,752 |
4,808 |
4,744 |
4,752 |
4,752 |
-35 (-0.73%)
|
365,387 |
| 25 Nov 2022 |
GBX |
4,787 |
4,787 |
4,724 |
4,787 |
4,787 |
+28 (+0.59%)
|
576,332 |
| 24 Nov 2022 |
GBX |
4,759 |
4,787 |
4,750 |
4,759 |
4,759 |
-6 (-0.13%)
|
297,509 |
| 23 Nov 2022 |
GBX |
4,765 |
4,786 |
4,754 |
4,765 |
4,765 |
+1 (+0.02%)
|
384,933 |
| 22 Nov 2022 |
GBX |
4,764 |
4,793 |
4,729 |
4,764 |
4,764 |
+1 (+0.02%)
|
320,860 |
| 21 Nov 2022 |
GBX |
4,763 |
4,790 |
4,685 |
4,763 |
4,763 |
+23 (+0.49%)
|
448,909 |
| 18 Nov 2022 |
GBX |
4,740 |
4,751.402 |
4,655 |
4,740 |
4,740 |
+40 (+0.85%)
|
385,270 |
| 17 Nov 2022 |
GBX |
4,700 |
4,745 |
4,667 |
4,700 |
4,700 |
+25 (+0.53%)
|
302,634 |
| 16 Nov 2022 |
GBX |
4,675 |
4,778 |
4,650 |
4,675 |
4,675 |
-96 (-2.01%)
|
530,640 |
| 15 Nov 2022 |
GBX |
4,771 |
4,793 |
4,714 |
4,771 |
4,771 |
+12 (+0.25%)
|
1,982,200 |
| 14 Nov 2022 |
GBX |
4,759 |
4,805 |
4,744 |
4,759 |
4,759 |
-15 (-0.31%)
|
446,729 |
| 11 Nov 2022 |
GBX |
4,774 |
4,804 |
4,723 |
4,774 |
4,774 |
+33 (+0.70%)
|
468,051 |
| 10 Nov 2022 |
GBX |
4,741 |
4,756 |
4,610 |
4,741 |
4,741 |
+33 (+0.70%)
|
1,127,420 |
| 9 Nov 2022 |
GBX |
4,708 |
4,745 |
4,652 |
4,708 |
4,708 |
-46 (-0.97%)
|
474,667 |
| 8 Nov 2022 |
GBX |
4,754 |
4,760 |
4,664 |
4,754 |
4,754 |
+52 (+1.11%)
|
329,071 |
| 7 Nov 2022 |
GBX |
4,702 |
4,841 |
4,701 |
4,702 |
4,702 |
-87 (-1.82%)
|
933,328 |
| 4 Nov 2022 |
GBX |
4,789 |
4,851 |
4,691 |
4,789 |
4,789 |
+73 (+1.55%)
|
1,083,964 |
| 3 Nov 2022 |
GBX |
4,716 |
4,730 |
4,573 |
4,716 |
4,716 |
+74 (+1.59%)
|
821,497 |
| 2 Nov 2022 |
GBX |
4,642 |
4,711 |
4,642 |
4,642 |
4,642 |
-63 (-1.34%)
|
655,140 |
| 1 Nov 2022 |
GBX |
4,705 |
4,779 |
4,689 |
4,705 |
4,705 |
+9 (+0.19%)
|
585,700 |
| 31 Oct 2022 |
GBX |
4,696 |
4,752 |
4,673 |
4,696 |
4,696 |
+9 (+0.19%)
|
1,283,886 |
