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 |
| 9 May 2024 |
GBX |
7,792 |
7,958 |
7,756 |
7,792 |
7,792 |
-96 (-1.22%)
|
428,406 |
| 8 May 2024 |
GBX |
7,888 |
8,028 |
7,870 |
7,888 |
7,888 |
-14 (-0.18%)
|
627,464 |
| 7 May 2024 |
GBX |
7,902 |
7,994 |
7,814 |
7,902 |
7,902 |
+176 (+2.28%)
|
660,961 |
| 3 May 2024 |
GBX |
7,726 |
7,840 |
7,580 |
7,726 |
7,726 |
-162 (-2.05%)
|
844,597 |
| 2 May 2024 |
GBX |
7,888 |
7,888 |
7,788 |
7,888 |
7,888 |
+16 (+0.20%)
|
486,755 |
| 1 May 2024 |
GBX |
7,872 |
7,962 |
7,804 |
7,872 |
7,872 |
+20 (+0.25%)
|
217,083 |
| 30 Apr 2024 |
GBX |
7,852 |
7,948 |
7,852 |
7,852 |
7,852 |
-60 (-0.76%)
|
403,461 |
| 29 Apr 2024 |
GBX |
7,912 |
8,058 |
7,898 |
7,912 |
7,912 |
-122 (-1.52%)
|
287,189 |
| 26 Apr 2024 |
GBX |
8,034 |
8,104 |
7,986 |
8,034 |
8,034 |
+32 (+0.40%)
|
378,425 |
| 25 Apr 2024 |
GBX |
8,002 |
8,112 |
7,922 |
8,002 |
8,002 |
-118 (-1.45%)
|
556,977 |
| 24 Apr 2024 |
GBX |
8,120 |
8,148 |
7,972 |
8,120 |
8,120 |
+122 (+1.53%)
|
551,282 |
| 23 Apr 2024 |
GBX |
7,998 |
8,104 |
7,912 |
7,998 |
7,998 |
+120 (+1.52%)
|
461,346 |
| 22 Apr 2024 |
GBX |
7,878 |
7,926 |
7,824 |
7,878 |
7,878 |
+62 (+0.79%)
|
488,003 |
| 19 Apr 2024 |
GBX |
7,816 |
7,824 |
7,698 |
7,816 |
7,816 |
-22 (-0.28%)
|
511,321 |
| 18 Apr 2024 |
GBX |
7,838 |
7,884 |
7,756 |
7,838 |
7,838 |
+44 (+0.56%)
|
541,340 |
| 17 Apr 2024 |
GBX |
7,794 |
7,908 |
7,730 |
7,794 |
7,794 |
+28 (+0.36%)
|
346,800 |
| 16 Apr 2024 |
GBX |
7,766 |
7,846.79 |
7,722 |
7,766 |
7,766 |
-110 (-1.40%)
|
557,049 |
| 15 Apr 2024 |
GBX |
7,876 |
7,940 |
7,798 |
7,876 |
7,876 |
+72 (+0.92%)
|
525,450 |
| 12 Apr 2024 |
GBX |
7,804 |
8,012 |
7,792 |
7,804 |
7,804 |
-86 (-1.09%)
|
797,792 |
| 11 Apr 2024 |
GBX |
7,890 |
7,916 |
7,760 |
7,890 |
7,890 |
-10 (-0.13%)
|
686,252 |
| 10 Apr 2024 |
GBX |
7,900 |
7,926 |
7,844 |
7,900 |
7,900 |
+38 (+0.48%)
|
858,750 |
| 9 Apr 2024 |
GBX |
7,862 |
7,988 |
7,820 |
7,862 |
7,862 |
-106 (-1.33%)
|
1,150,561 |
| 8 Apr 2024 |
GBX |
7,968 |
7,974 |
7,846 |
7,968 |
7,968 |
+94 (+1.19%)
|
893,221 |
| 5 Apr 2024 |
GBX |
7,874 |
7,874 |
7,759.919 |
7,874 |
7,874 |
-80 (-1.01%)
|
520,324 |
| 4 Apr 2024 |
GBX |
7,954 |
8,026 |
7,912 |
7,954 |
7,954 |
-154 (-1.90%)
|
332,550 |
| 3 Apr 2024 |
GBX |
8,108 |
8,140 |
8,000 |
8,108 |
8,108 |
-24 (-0.30%)
|
402,076 |
| 2 Apr 2024 |
GBX |
8,132 |
8,288 |
8,090 |
8,132 |
8,132 |
-110 (-1.33%)
|
560,021 |
| 28 Mar 2024 |
GBX |
8,300 |
8,382 |
8,242 |
8,242 |
8,242 |
-66 (-0.79%)
|
373,476 |
| 27 Mar 2024 |
GBX |
8,308 |
8,336 |
8,230 |
8,308 |
8,308 |
-28 (-0.34%)
|
485,468 |
| 26 Mar 2024 |
GBX |
8,336 |
8,368 |
8,156 |
8,336 |
8,336 |
+158 (+1.93%)
|
495,264 |
