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 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 |
25 Mar 2024 |
GBX |
8,178 |
8,218 |
8,112 |
8,178 |
8,178 |
+20 (+0.25%)
|
503,727 |
22 Mar 2024 |
GBX |
8,158 |
8,182 |
8,086 |
8,158 |
8,158 |
+66 (+0.82%)
|
750,095 |
21 Mar 2024 |
GBX |
8,172 |
8,216 |
8,054 |
8,092 |
8,092 |
+36 (+0.45%)
|
684,110 |
20 Mar 2024 |
GBX |
8,056 |
8,090 |
7,988 |
8,056 |
8,056 |
-18 (-0.22%)
|
479,889 |
19 Mar 2024 |
GBX |
8,074 |
8,092 |
8,014 |
8,074 |
8,074 |
+46 (+0.57%)
|
354,834 |
18 Mar 2024 |
GBX |
8,028 |
8,110 |
8,028 |
8,028 |
8,028 |
-36 (-0.45%)
|
376,521 |
15 Mar 2024 |
GBX |
8,064 |
8,184 |
8,064 |
8,064 |
8,064 |
-90 (-1.10%)
|
1,558,472 |
14 Mar 2024 |
GBX |
8,154 |
8,242 |
8,060 |
8,154 |
8,154 |
-64 (-0.78%)
|
955,541 |
13 Mar 2024 |
GBX |
8,218 |
8,360 |
8,196 |
8,218 |
8,218 |
-188 (-2.24%)
|
872,695 |
12 Mar 2024 |
GBX |
8,406 |
8,406 |
8,238 |
8,406 |
8,406 |
+238 (+2.91%)
|
564,939 |
11 Mar 2024 |
GBX |
8,168 |
8,206 |
8,102 |
8,168 |
8,168 |
-12 (-0.15%)
|
317,697 |
8 Mar 2024 |
GBX |
8,180 |
8,210 |
8,082 |
8,180 |
8,180 |
+26 (+0.32%)
|
468,256 |
7 Mar 2024 |
GBX |
8,154 |
8,310 |
8,124 |
8,154 |
8,154 |
-170 (-2.04%)
|
1,060,449 |
6 Mar 2024 |
GBX |
8,324 |
8,394 |
8,296 |
8,324 |
8,324 |
-42 (-0.50%)
|
1,156,676 |
5 Mar 2024 |
GBX |
8,366 |
8,378 |
8,206 |
8,366 |
8,366 |
+60 (+0.72%)
|
402,303 |
4 Mar 2024 |
GBX |
8,306 |
8,400 |
8,274 |
8,306 |
8,306 |
-50 (-0.60%)
|
329,941 |
1 Mar 2024 |
GBX |
8,356 |
8,500 |
8,334.5 |
8,356 |
8,356 |
-24 (-0.29%)
|
680,656 |
29 Feb 2024 |
GBX |
8,380 |
8,594 |
8,258 |
8,380 |
8,380 |
-174 (-2.03%)
|
1,875,233 |
28 Feb 2024 |
GBX |
8,554 |
8,710 |
8,554 |
8,554 |
8,554 |
-126 (-1.45%)
|
646,316 |
27 Feb 2024 |
GBX |
8,680 |
8,688 |
8,608 |
8,680 |
8,680 |
+28 (+0.32%)
|
509,659 |
26 Feb 2024 |
GBX |
8,652 |
8,790 |
8,646 |
8,652 |
8,652 |
-100 (-1.14%)
|
677,247 |