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 |
| 12 Oct 2023 |
GBX |
6,082 |
6,128 |
6,026 |
6,082 |
6,082 |
+12 (+0.20%)
|
1,440,179 |
| 11 Oct 2023 |
GBX |
6,070 |
6,110 |
5,936 |
6,070 |
6,070 |
-4 (-0.07%)
|
840,016 |
| 10 Oct 2023 |
GBX |
6,074 |
6,082 |
5,872 |
6,074 |
6,074 |
+166 (+2.81%)
|
684,754 |
| 9 Oct 2023 |
GBX |
5,908 |
6,044 |
5,866 |
5,908 |
5,908 |
-174 (-2.86%)
|
476,510 |
| 6 Oct 2023 |
GBX |
6,082 |
6,170 |
6,034 |
6,082 |
6,082 |
0.0 (0.0%)
|
461,311 |
| 5 Oct 2023 |
GBX |
6,082 |
6,132 |
6,044 |
6,082 |
6,082 |
+36 (+0.60%)
|
420,187 |
| 4 Oct 2023 |
GBX |
6,046 |
6,058 |
5,992 |
6,046 |
6,046 |
0.0 (0.0%)
|
499,403 |
| 3 Oct 2023 |
GBX |
6,046 |
6,169.2 |
6,046 |
6,046 |
6,046 |
-110 (-1.79%)
|
374,417 |
| 2 Oct 2023 |
GBX |
6,156 |
6,178 |
6,040 |
6,156 |
6,156 |
+82 (+1.35%)
|
718,892 |
| 29 Sep 2023 |
GBX |
6,074 |
6,178 |
6,074 |
6,074 |
6,074 |
-40 (-0.65%)
|
753,731 |
| 28 Sep 2023 |
GBX |
6,114 |
6,124 |
5,942 |
6,114 |
6,114 |
+104 (+1.73%)
|
1,226,935 |
| 27 Sep 2023 |
GBX |
6,010 |
6,050 |
5,994 |
6,010 |
6,010 |
-26 (-0.43%)
|
689,359 |
| 26 Sep 2023 |
GBX |
6,036 |
6,108 |
5,938 |
6,036 |
6,036 |
+20 (+0.33%)
|
837,819 |
| 25 Sep 2023 |
GBX |
6,016 |
6,076.8 |
5,984 |
6,016 |
6,016 |
-94 (-1.54%)
|
832,678 |
| 22 Sep 2023 |
GBX |
6,110 |
6,154 |
6,042 |
6,110 |
6,110 |
-58 (-0.94%)
|
893,721 |
| 21 Sep 2023 |
GBX |
6,168 |
6,294 |
6,154 |
6,168 |
6,168 |
-130 (-2.06%)
|
536,658 |
| 20 Sep 2023 |
GBX |
6,298 |
6,312 |
6,220 |
6,298 |
6,298 |
+60 (+0.96%)
|
489,091 |
| 19 Sep 2023 |
GBX |
6,238 |
6,302 |
6,224 |
6,238 |
6,238 |
+14 (+0.22%)
|
604,921 |
| 18 Sep 2023 |
GBX |
6,224 |
6,316 |
6,204 |
6,224 |
6,224 |
-72 (-1.14%)
|
288,831 |
| 15 Sep 2023 |
GBX |
6,296 |
6,344 |
6,296 |
6,296 |
6,296 |
+54 (+0.87%)
|
1,426,529 |
| 14 Sep 2023 |
GBX |
6,242 |
6,244 |
6,126 |
6,242 |
6,242 |
+26 (+0.42%)
|
1,286,670 |
| 13 Sep 2023 |
GBX |
6,216 |
6,244 |
6,134 |
6,216 |
6,216 |
+48 (+0.78%)
|
862,657 |
| 12 Sep 2023 |
GBX |
6,168 |
6,185.2 |
6,134 |
6,168 |
6,168 |
+46 (+0.75%)
|
608,129 |
| 11 Sep 2023 |
GBX |
6,122 |
6,158 |
5,980.058 |
6,122 |
6,122 |
-12 (-0.20%)
|
479,771 |
| 8 Sep 2023 |
GBX |
6,134 |
6,136 |
6,010 |
6,134 |
6,134 |
+60 (+0.99%)
|
948,237 |
| 7 Sep 2023 |
GBX |
6,074 |
6,122 |
6,008 |
6,074 |
6,074 |
+8 (+0.13%)
|
411,312 |
| 6 Sep 2023 |
GBX |
6,066 |
6,098 |
6,000 |
6,066 |
6,066 |
-2 (-0.03%)
|
430,608 |
| 5 Sep 2023 |
GBX |
6,068 |
6,094 |
5,930 |
6,068 |
6,068 |
+86 (+1.44%)
|
1,198,196 |
| 4 Sep 2023 |
GBX |
5,982 |
6,038 |
5,939.984 |
5,982 |
5,982 |
+12 (+0.20%)
|
415,986 |
| 1 Sep 2023 |
GBX |
5,970 |
5,995.518 |
5,934 |
5,970 |
5,970 |
+16 (+0.27%)
|
1,015,831 |
