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 |
| 24 May 2024 |
GBX |
7,772 |
7,942 |
7,688 |
7,936 |
7,936 |
+34 (+0.43%)
|
384,633 |
| 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 |
| 16 May 2024 |
GBX |
7,804 |
7,970 |
7,750 |
7,804 |
7,804 |
-16 (-0.20%)
|
241,307 |
| 15 May 2024 |
GBX |
7,820 |
7,874 |
7,768 |
7,820 |
7,820 |
-34 (-0.43%)
|
295,006 |
| 14 May 2024 |
GBX |
7,854 |
7,930 |
7,832 |
7,854 |
7,854 |
-86 (-1.08%)
|
389,764 |
| 13 May 2024 |
GBX |
7,940 |
7,950 |
7,852 |
7,940 |
7,940 |
+50 (+0.63%)
|
409,153 |
| 10 May 2024 |
GBX |
7,890 |
7,966 |
7,744 |
7,890 |
7,890 |
+98 (+1.26%)
|
491,838 |
| 9 May 2024 |
GBX |
7,792 |
7,958 |
7,756 |
7,792 |
7,792 |
-96 (-1.22%)
|
428,406 |
| 8 May 2024 |
GBX |
7,888 |
8,028 |
7,870 |
7,888 |
7,888 |
-14 (-0.18%)
|
627,464 |
| 7 May 2024 |
GBX |
7,902 |
7,994 |
7,814 |
7,902 |
7,902 |
+176 (+2.28%)
|
660,961 |
| 3 May 2024 |
GBX |
7,726 |
7,840 |
7,580 |
7,726 |
7,726 |
-162 (-2.05%)
|
844,597 |
| 2 May 2024 |
GBX |
7,888 |
7,888 |
7,788 |
7,888 |
7,888 |
+16 (+0.20%)
|
486,755 |
| 1 May 2024 |
GBX |
7,872 |
7,962 |
7,804 |
7,872 |
7,872 |
+20 (+0.25%)
|
217,083 |
| 30 Apr 2024 |
GBX |
7,852 |
7,948 |
7,852 |
7,852 |
7,852 |
-60 (-0.76%)
|
403,461 |
| 29 Apr 2024 |
GBX |
7,912 |
8,058 |
7,898 |
7,912 |
7,912 |
-122 (-1.52%)
|
287,189 |
| 26 Apr 2024 |
GBX |
8,034 |
8,104 |
7,986 |
8,034 |
8,034 |
+32 (+0.40%)
|
378,425 |
| 25 Apr 2024 |
GBX |
8,002 |
8,112 |
7,922 |
8,002 |
8,002 |
-118 (-1.45%)
|
556,977 |
| 24 Apr 2024 |
GBX |
8,120 |
8,148 |
7,972 |
8,120 |
8,120 |
+122 (+1.53%)
|
551,282 |
| 23 Apr 2024 |
GBX |
7,998 |
8,104 |
7,912 |
7,998 |
7,998 |
+120 (+1.52%)
|
461,346 |
| 22 Apr 2024 |
GBX |
7,878 |
7,926 |
7,824 |
7,878 |
7,878 |
+62 (+0.79%)
|
488,003 |
| 19 Apr 2024 |
GBX |
7,816 |
7,824 |
7,698 |
7,816 |
7,816 |
-22 (-0.28%)
|
511,321 |
| 18 Apr 2024 |
GBX |
7,838 |
7,884 |
7,756 |
7,838 |
7,838 |
+44 (+0.56%)
|
541,340 |
| 17 Apr 2024 |
GBX |
7,794 |
7,908 |
7,730 |
7,794 |
7,794 |
+28 (+0.36%)
|
346,800 |
| 16 Apr 2024 |
GBX |
7,766 |
7,846.79 |
7,722 |
7,766 |
7,766 |
-110 (-1.40%)
|
557,049 |
| 15 Apr 2024 |
GBX |
7,876 |
7,940 |
7,798 |
7,876 |
7,876 |
+72 (+0.92%)
|
525,450 |
| 12 Apr 2024 |
GBX |
7,804 |
8,012 |
7,792 |
7,804 |
7,804 |
-86 (-1.09%)
|
797,792 |
