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 |
| 28 Jun 2024 |
GBX |
8,332 |
8,362 |
8,252 |
8,326 |
8,326 |
+30 (+0.36%)
|
341,228 |
| 27 Jun 2024 |
GBX |
8,314 |
8,346 |
8,284 |
8,296 |
8,296 |
-14 (-0.17%)
|
244,323 |
| 26 Jun 2024 |
GBX |
8,426 |
8,440 |
8,296 |
8,310 |
8,310 |
-40 (-0.48%)
|
301,878 |
| 25 Jun 2024 |
GBX |
8,330 |
8,390 |
8,262 |
8,350 |
8,350 |
+12 (+0.14%)
|
259,684 |
| 24 Jun 2024 |
GBX |
8,284 |
8,440 |
8,258 |
8,338 |
8,338 |
+72 (+0.87%)
|
520,194 |
| 21 Jun 2024 |
GBX |
8,276 |
8,324 |
8,210 |
8,266 |
8,266 |
-34 (-0.41%)
|
741,628 |
| 20 Jun 2024 |
GBX |
8,274 |
8,306 |
8,220 |
8,300 |
8,300 |
+48 (+0.58%)
|
331,128 |
| 19 Jun 2024 |
GBX |
8,258 |
8,276 |
8,178 |
8,252 |
8,252 |
-12 (-0.15%)
|
175,419 |
| 18 Jun 2024 |
GBX |
8,180 |
8,333.707 |
8,174 |
8,264 |
8,264 |
+128 (+1.57%)
|
362,333 |
| 17 Jun 2024 |
GBX |
8,216 |
8,290 |
8,112 |
8,136 |
8,136 |
-44 (-0.54%)
|
237,897 |
| 14 Jun 2024 |
GBX |
8,264 |
8,314 |
8,126 |
8,180 |
8,180 |
-46 (-0.56%)
|
367,105 |
| 13 Jun 2024 |
GBX |
8,194 |
8,262 |
8,168 |
8,226 |
8,226 |
+32 (+0.39%)
|
322,188 |
| 12 Jun 2024 |
GBX |
8,030 |
8,210 |
8,010 |
8,194 |
8,194 |
+194 (+2.43%)
|
785,686 |
| 11 Jun 2024 |
GBX |
8,004 |
8,028 |
7,938 |
8,000 |
8,000 |
+18 (+0.23%)
|
439,557 |
| 10 Jun 2024 |
GBX |
7,894 |
7,982 |
7,878 |
7,982 |
7,982 |
+44 (+0.55%)
|
293,504 |
| 7 Jun 2024 |
GBX |
7,938 |
7,991.462 |
7,874 |
7,938 |
7,938 |
-50 (-0.63%)
|
476,654 |
| 6 Jun 2024 |
GBX |
7,988 |
8,066 |
7,972 |
7,988 |
7,988 |
-30 (-0.37%)
|
262,696 |
| 5 Jun 2024 |
GBX |
8,018 |
8,060 |
7,968 |
8,018 |
8,018 |
+64 (+0.80%)
|
279,584 |
| 4 Jun 2024 |
GBX |
7,954 |
8,004 |
7,858 |
7,954 |
7,954 |
+2 (+0.03%)
|
471,910 |
| 3 Jun 2024 |
GBX |
7,952 |
8,050 |
7,888 |
7,952 |
7,952 |
+52 (+0.66%)
|
395,356 |
| 31 May 2024 |
GBX |
7,900 |
7,900.079 |
7,734 |
7,900 |
7,900 |
+146 (+1.88%)
|
1,945,503 |
| 30 May 2024 |
GBX |
7,754 |
7,814 |
7,642 |
7,754 |
7,754 |
+66 (+0.86%)
|
1,535,434 |
| 29 May 2024 |
GBX |
7,688 |
7,824 |
7,680 |
7,688 |
7,688 |
-146 (-1.86%)
|
576,328 |
| 28 May 2024 |
GBX |
7,834 |
7,986 |
7,812 |
7,834 |
7,834 |
-102 (-1.29%)
|
458,444 |
| 24 May 2024 |
GBX |
7,936 |
7,942 |
7,688 |
7,936 |
7,936 |
+34 (+0.43%)
|
388,282 |
| 23 May 2024 |
GBX |
7,902 |
7,952 |
7,870 |
7,902 |
7,902 |
+32 (+0.41%)
|
740,661 |
| 22 May 2024 |
GBX |
7,870 |
7,870 |
7,686 |
7,870 |
7,870 |
+68 (+0.87%)
|
497,187 |
| 21 May 2024 |
GBX |
7,802 |
7,948 |
7,762 |
7,802 |
7,802 |
-98 (-1.24%)
|
290,578 |
| 20 May 2024 |
GBX |
7,900 |
7,952 |
7,822 |
7,900 |
7,900 |
+78 (+1.00%)
|
409,570 |
| 17 May 2024 |
GBX |
7,822 |
7,830 |
7,784 |
7,822 |
7,822 |
+18 (+0.23%)
|
741,658 |
