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 |
| 19 Feb 2024 |
GBX |
7,910 |
7,934 |
7,728 |
7,910 |
7,910 |
+150 (+1.93%)
|
367,401 |
| 16 Feb 2024 |
GBX |
7,760 |
7,760 |
7,666 |
7,760 |
7,760 |
+78 (+1.02%)
|
314,701 |
| 15 Feb 2024 |
GBX |
7,682 |
7,764 |
7,658 |
7,682 |
7,682 |
+42 (+0.55%)
|
342,914 |
| 14 Feb 2024 |
GBX |
7,640 |
7,654 |
7,548 |
7,640 |
7,640 |
+86 (+1.14%)
|
451,527 |
| 13 Feb 2024 |
GBX |
7,554 |
7,730 |
7,456 |
7,554 |
7,554 |
-180 (-2.33%)
|
458,899 |
| 12 Feb 2024 |
GBX |
7,734 |
7,756 |
7,664 |
7,734 |
7,734 |
+60 (+0.78%)
|
798,249 |
| 9 Feb 2024 |
GBX |
7,674 |
7,734 |
7,630 |
7,674 |
7,674 |
+40 (+0.52%)
|
375,717 |
| 8 Feb 2024 |
GBX |
7,634 |
7,734 |
7,568 |
7,634 |
7,634 |
-8 (-0.10%)
|
300,906 |
| 7 Feb 2024 |
GBX |
7,642 |
7,642 |
7,508 |
7,642 |
7,642 |
+72 (+0.95%)
|
358,213 |
| 6 Feb 2024 |
GBX |
7,570 |
7,628 |
7,542 |
7,570 |
7,570 |
+54 (+0.72%)
|
272,380 |
| 5 Feb 2024 |
GBX |
7,516 |
7,572 |
7,482 |
7,516 |
7,516 |
+22 (+0.29%)
|
429,705 |
| 2 Feb 2024 |
GBX |
7,494 |
7,562 |
7,470 |
7,494 |
7,494 |
+20 (+0.27%)
|
309,297 |
| 1 Feb 2024 |
GBX |
7,474 |
7,560 |
7,448 |
7,474 |
7,474 |
-26 (-0.35%)
|
419,588 |
| 31 Jan 2024 |
GBX |
7,500 |
7,614 |
7,499.7 |
7,500 |
7,500 |
-80 (-1.06%)
|
382,212 |
| 30 Jan 2024 |
GBX |
7,580 |
7,618 |
7,482 |
7,580 |
7,580 |
+124 (+1.66%)
|
409,323 |
| 29 Jan 2024 |
GBX |
7,456 |
7,520 |
7,436 |
7,456 |
7,456 |
-26 (-0.35%)
|
313,737 |
| 26 Jan 2024 |
GBX |
7,482 |
7,504 |
7,340 |
7,482 |
7,482 |
-6 (-0.08%)
|
490,186 |
| 25 Jan 2024 |
GBX |
7,488 |
7,510 |
7,448 |
7,488 |
7,488 |
+42 (+0.56%)
|
702,469 |
| 24 Jan 2024 |
GBX |
7,446 |
7,490 |
7,392 |
7,446 |
7,446 |
+24 (+0.32%)
|
409,289 |
| 23 Jan 2024 |
GBX |
7,422 |
7,490 |
7,360 |
7,422 |
7,422 |
-68 (-0.91%)
|
555,973 |
| 22 Jan 2024 |
GBX |
7,490 |
7,558 |
7,432 |
7,490 |
7,490 |
+68 (+0.92%)
|
350,910 |
| 19 Jan 2024 |
GBX |
7,422 |
7,474.974 |
7,282 |
7,422 |
7,422 |
+78 (+1.06%)
|
634,974 |
| 18 Jan 2024 |
GBX |
7,344 |
7,344 |
7,164 |
7,344 |
7,344 |
+166 (+2.31%)
|
471,393 |
| 17 Jan 2024 |
GBX |
7,178 |
7,190 |
7,094 |
7,178 |
7,178 |
+2 (+0.03%)
|
344,195 |
| 16 Jan 2024 |
GBX |
7,176 |
7,244 |
7,150 |
7,176 |
7,176 |
-44 (-0.61%)
|
794,336 |
| 15 Jan 2024 |
GBX |
7,220 |
7,280 |
7,202 |
7,220 |
7,220 |
-8 (-0.11%)
|
364,788 |
| 12 Jan 2024 |
GBX |
7,228 |
7,268 |
7,160 |
7,228 |
7,228 |
+78 (+1.09%)
|
535,915 |
| 11 Jan 2024 |
GBX |
7,164 |
7,288 |
7,148.565 |
7,150 |
7,150 |
-36 (-0.50%)
|
510,456 |
| 10 Jan 2024 |
GBX |
7,186 |
7,186 |
7,064 |
7,186 |
7,186 |
+122 (+1.73%)
|
450,082 |
| 9 Jan 2024 |
GBX |
7,064 |
7,116 |
7,032 |
7,064 |
7,064 |
-26 (-0.37%)
|
843,484 |
