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 Jan 2024 |
GBX |
7,064 |
7,116 |
7,032 |
7,064 |
7,064 |
-26 (-0.37%)
|
843,484 |
| 8 Jan 2024 |
GBX |
7,090 |
7,103.55 |
6,990 |
7,090 |
7,090 |
+2 (+0.03%)
|
410,800 |
| 5 Jan 2024 |
GBX |
7,088 |
7,124 |
6,994 |
7,088 |
7,088 |
-40 (-0.56%)
|
408,169 |
| 4 Jan 2024 |
GBX |
7,128 |
7,138 |
7,028 |
7,128 |
7,128 |
+112 (+1.60%)
|
354,447 |
| 3 Jan 2024 |
GBX |
7,016 |
7,134 |
6,990 |
7,016 |
7,016 |
-102 (-1.43%)
|
460,072 |
| 2 Jan 2024 |
GBX |
7,118 |
7,190 |
7,060 |
7,118 |
7,118 |
+28 (+0.39%)
|
413,661 |
| 29 Dec 2023 |
GBX |
7,090 |
7,124 |
7,072 |
7,090 |
7,090 |
-2 (-0.03%)
|
163,629 |
| 28 Dec 2023 |
GBX |
7,092 |
7,142 |
7,068 |
7,092 |
7,092 |
+20 (+0.28%)
|
340,835 |
| 27 Dec 2023 |
GBX |
7,072 |
7,150 |
7,020 |
7,072 |
7,072 |
-34 (-0.48%)
|
249,342 |
| 22 Dec 2023 |
GBX |
7,052 |
7,120 |
7,052 |
7,106 |
7,106 |
+6 (+0.08%)
|
93,872 |
| 21 Dec 2023 |
GBX |
7,100 |
7,162 |
7,000 |
7,100 |
7,100 |
-18 (-0.25%)
|
322,176 |
| 20 Dec 2023 |
GBX |
7,118 |
7,214 |
7,052 |
7,118 |
7,118 |
+22 (+0.31%)
|
473,221 |
| 19 Dec 2023 |
GBX |
7,096 |
7,150 |
7,028 |
7,096 |
7,096 |
+24 (+0.34%)
|
728,929 |
| 18 Dec 2023 |
GBX |
7,072 |
7,118 |
7,014 |
7,072 |
7,072 |
-2 (-0.03%)
|
888,484 |
| 15 Dec 2023 |
GBX |
7,074 |
7,124 |
7,004 |
7,074 |
7,074 |
-2 (-0.03%)
|
988,531 |
| 14 Dec 2023 |
GBX |
7,076 |
7,082 |
6,856 |
7,076 |
7,076 |
+178 (+2.58%)
|
602,784 |
| 13 Dec 2023 |
GBX |
6,898 |
7,072 |
6,898 |
6,898 |
6,898 |
-130 (-1.85%)
|
724,019 |
| 12 Dec 2023 |
GBX |
7,028 |
7,046 |
6,870 |
7,028 |
7,028 |
+116 (+1.68%)
|
702,806 |
| 11 Dec 2023 |
GBX |
6,912 |
6,958 |
6,818 |
6,912 |
6,912 |
+82 (+1.20%)
|
552,626 |
| 8 Dec 2023 |
GBX |
6,830 |
6,838 |
6,580 |
6,830 |
6,830 |
+240 (+3.64%)
|
1,419,282 |
| 7 Dec 2023 |
GBX |
6,590 |
6,590 |
6,370 |
6,590 |
6,590 |
+150 (+2.33%)
|
545,018 |
| 6 Dec 2023 |
GBX |
6,440 |
6,460 |
6,308 |
6,440 |
6,440 |
+92 (+1.45%)
|
446,926 |
| 5 Dec 2023 |
GBX |
6,348 |
6,374 |
6,300 |
6,348 |
6,348 |
+16 (+0.25%)
|
543,602 |
| 4 Dec 2023 |
GBX |
6,332 |
6,366 |
6,160 |
6,332 |
6,332 |
+28 (+0.44%)
|
626,355 |
| 1 Dec 2023 |
GBX |
6,304 |
6,328 |
6,148 |
6,304 |
6,304 |
+188 (+3.07%)
|
528,384 |
| 30 Nov 2023 |
GBX |
6,116 |
6,172 |
6,100 |
6,116 |
6,116 |
0.0 (0.0%)
|
849,464 |
| 29 Nov 2023 |
GBX |
6,116 |
6,148 |
6,092 |
6,116 |
6,116 |
-8 (-0.13%)
|
198,698 |
| 28 Nov 2023 |
GBX |
6,124 |
6,154 |
6,090 |
6,124 |
6,124 |
-24 (-0.39%)
|
306,762 |
| 27 Nov 2023 |
GBX |
6,148 |
6,174 |
6,084 |
6,148 |
6,148 |
-2 (-0.03%)
|
194,229 |
| 24 Nov 2023 |
GBX |
6,150 |
6,182 |
6,106 |
6,150 |
6,150 |
-16 (-0.26%)
|
209,156 |
