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 Feb 2022 |
GBX |
5,120 |
5,146 |
5,014 |
5,120 |
5,120 |
+138 (+2.77%)
|
478,497 |
| 8 Feb 2022 |
GBX |
4,982 |
4,990 |
4,885 |
4,982 |
4,982 |
+117 (+2.40%)
|
408,077 |
| 7 Feb 2022 |
GBX |
4,865 |
4,903 |
4,808 |
4,865 |
4,865 |
+21 (+0.43%)
|
926,283 |
| 4 Feb 2022 |
GBX |
4,844 |
4,931 |
4,808 |
4,844 |
4,844 |
+7 (+0.14%)
|
479,273 |
| 3 Feb 2022 |
GBX |
4,837 |
4,927 |
4,787 |
4,837 |
4,837 |
-38 (-0.78%)
|
767,426 |
| 2 Feb 2022 |
GBX |
4,875 |
5,032 |
4,875 |
4,875 |
4,875 |
-93 (-1.87%)
|
666,302 |
| 1 Feb 2022 |
GBX |
4,968 |
4,968 |
4,894 |
4,968 |
4,968 |
+107 (+2.20%)
|
538,593 |
| 31 Jan 2022 |
GBX |
4,861 |
4,869 |
4,747 |
4,861 |
4,861 |
+133 (+2.81%)
|
881,497 |
| 28 Jan 2022 |
GBX |
4,728 |
4,750 |
4,626 |
4,728 |
4,728 |
-23 (-0.48%)
|
1,029,394 |
| 27 Jan 2022 |
GBX |
4,751 |
4,805 |
4,726 |
4,751 |
4,751 |
-96 (-1.98%)
|
575,663 |
| 26 Jan 2022 |
GBX |
4,847 |
4,945 |
4,773 |
4,847 |
4,847 |
+132 (+2.80%)
|
852,256 |
| 25 Jan 2022 |
GBX |
4,715 |
4,796 |
4,634 |
4,715 |
4,715 |
+49 (+1.05%)
|
501,869 |
| 24 Jan 2022 |
GBX |
4,666 |
4,908 |
4,665 |
4,666 |
4,666 |
-223 (-4.56%)
|
430,481 |
| 21 Jan 2022 |
GBX |
4,889 |
4,974 |
4,843 |
4,889 |
4,889 |
-50 (-1.01%)
|
568,752 |
| 20 Jan 2022 |
GBX |
4,939 |
4,939 |
4,866 |
4,939 |
4,939 |
+80 (+1.65%)
|
1,034,018 |
| 19 Jan 2022 |
GBX |
4,859 |
4,967 |
4,839 |
4,859 |
4,859 |
-34 (-0.69%)
|
712,555 |
| 18 Jan 2022 |
GBX |
4,893 |
4,917 |
4,850 |
4,893 |
4,893 |
-9 (-0.18%)
|
593,457 |
| 17 Jan 2022 |
GBX |
4,902 |
4,946 |
4,882 |
4,902 |
4,902 |
+25 (+0.51%)
|
303,261 |
| 14 Jan 2022 |
GBX |
4,877 |
4,934 |
4,877 |
4,877 |
4,877 |
-71 (-1.43%)
|
613,446 |
| 13 Jan 2022 |
GBX |
4,948 |
4,984 |
4,913 |
4,948 |
4,948 |
-6 (-0.12%)
|
234,352 |
| 12 Jan 2022 |
GBX |
4,954 |
5,024 |
4,937 |
4,954 |
4,954 |
+22 (+0.45%)
|
527,957 |
| 11 Jan 2022 |
GBX |
4,932 |
4,977 |
4,900 |
4,932 |
4,932 |
-2 (-0.04%)
|
874,482 |
| 10 Jan 2022 |
GBX |
4,934 |
5,072 |
4,926 |
4,934 |
4,934 |
-57 (-1.14%)
|
376,423 |
| 7 Jan 2022 |
GBX |
4,991 |
5,029.063 |
4,940 |
4,991 |
4,991 |
-41 (-0.81%)
|
467,764 |
| 6 Jan 2022 |
GBX |
5,032 |
5,120 |
4,930 |
5,032 |
5,032 |
-30 (-0.59%)
|
789,752 |
| 5 Jan 2022 |
GBX |
5,062 |
5,192 |
5,054 |
5,062 |
5,062 |
+34 (+0.68%)
|
990,674 |
| 4 Jan 2022 |
GBX |
5,028 |
5,028 |
4,867 |
5,028 |
5,028 |
+247 (+5.17%)
|
991,127 |
| 31 Dec 2021 |
GBX |
4,781 |
4,781 |
4,678.683 |
4,781 |
4,781 |
+13 (+0.27%)
|
70,809 |
| 30 Dec 2021 |
GBX |
4,768 |
4,777 |
4,735.8 |
4,768 |
4,768 |
+4 (+0.08%)
|
191,904 |
| 29 Dec 2021 |
GBX |
4,764 |
4,866 |
4,750 |
4,764 |
4,764 |
-4 (-0.08%)
|
990,888 |
