Home
Investing
Stocks
USA
NYSE
InterContinental Hotels Group Plc (IHG)
InterContinental Hotels Group Plc (IHG) Historical

InterContinental Hotels Group Plc (IHG)

117.77

-2.40

(-2.00%)

Closed July 16 4:00PM

15 min delayed - Upgrade to Realtime

117.76

-0.01

(-0.01%)

After Hours: 7:59PM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.95	-0.800202156334	118.72	122.545	117.76	168544	120.84059937	DR
4	5.38	4.78690274935	112.39	122.545	109.79	209098	116.11677155	DR
12	15.58	15.2461101869	102.19	124.84	101.78	234005	115.52015929	DR
26	-6.86	-5.50429270641	124.63	137.25	94.78	249227	116.47318435	DR
52	8.68	7.95673297277	109.09	137.25	91.565	202320	113.55093261	DR
156	61.73	110.153461813	56.04	137.25	47.06	179448	90.84181554	DR
260	67.59	134.695097648	50.18	137.25	45.67	169145	80.26869417	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752619200	117.77	-2.4	-2.00	120.06	120.13	117.66	184351
1752532800	120.17	-0.41	-0.34	120.23	120.5788	119.58	114921
1752273600	120.58	-1.31	-1.07	121.01	121.19	120.085	132269
1752187200	121.89	0.88	0.73	119.95	122.545	119.895	251388
1752100800	121.01	1.15	0.96	120.36	121.02	120.015	161039
1752014400	119.86	1.26	1.06	118.72	120.42	118.62	183104
1751928000	118.6	-1.06	-0.89	119.19	119.94	118.14	165003
1751576640	119.66	1.71	1.45	119.12	119.69	118.81	140615
1751496000	117.95	0.63	0.54	117.65	118.2	117.36	224360
1751409600	117.32	1.98	1.72	115.82	117.65	115.78	484065
1751323200	115.34	-0.62	-0.53	115.71	115.86	114.51	140067
1751064000	115.96	1.23	1.07	114.98	116.05	114.62	109859
1750977600	114.73	1	0.88	114.17	114.89	113.85	141931
1750891200	113.73	-1.33	-1.16	114.09	114.3	113.51	150680
1750804800	115.06	2.12	1.88	114.42	115.382	114.15	233928
1750718400	112.94	2.15	1.94	110.8	113.035	109.79	227848
1750459200	110.79	-1.34	-1.20	110.98	111.24	110.1	329662
1750286400	112.13	0.66	0.59	111.96	112.99	111.6	287399
1750200000	111.47	-2.33	-2.05	112.39	112.95	111.32	285626
1750113600	113.8	2.06	1.84	114.06	115.37	113.63	271330
1749854400	111.74	-2.77	-2.42	112.53	113.39	111.59	310383
1749768000	114.51	-2.16	-1.85	115.55	116.08	114.34	292078
1749681600	116.67	-0.84	-0.71	117.62	118.23	116.515	289680
1749595200	117.51	2.43	2.11	117.9	117.9	116.76	385421
1749508800	115.08	-1.53	-1.31	117.26	117.69	115.08	597658
1749249600	116.61	1.09	0.94	116.1	116.7	115.78	124181
1749163200	115.52	-0.28	-0.24	115.45	116.38	115.35	185518
1749076800	115.8	-0.5	-0.43	116.64	116.64	115.77	127825
1748990400	116.3	1.06	0.92	115.14	116.65	114.86	137782
1748904000	115.24	-0.6	-0.52	115.51	115.66	114.77	354711
1748644800	115.84	-1.51	-1.29	116.56	116.56	115.225	206081
1748558400	117.35	0.17	0.15	118.23	118.23	116.90353	172564
1748472000	117.18	-2.14	-1.79	118.15	118.4486	117.1	154844
1748385600	119.32	1.89	1.61	118.26	119.715	118.26	160214
1748040000	117.43	-0.32	-0.27	115.82	117.74	115.82	215825
1747953600	117.75	0.12	0.10	117.37	118.31	117.17	150121
1747867200	117.63	-2.93	-2.43	119.23	119.39	117.47	232930
1747780800	120.56	-0.37	-0.31	120.52	121.46	119.83	343955
1747694400	120.93	-1.6	-1.31	120.9	121.915	120.62	519424
1747435200	122.53	-0.14	-0.11	121.11	122.53	121.03	233307
1747348800	122.67	-1.66	-1.34	122.04	122.7046	121.71	212640
1747262400	124.33	0.58	0.47	123.67	124.84	123.49	318614
1747176000	123.75	2.91	2.41	121.67	123.83	121.52	233421
1747089600	120.84	4.71	4.06	120.46	120.9	118.59	221508
1746830400	116.13	-1.25	-1.06	116.11	116.32	115.18	257713
1746744000	117.38	2.04	1.77	118.11	118.13	117.12	244795
1746657600	115.34	1.85	1.63	114.66	116.075	114.19	266345
1746571200	113.49	-0.54	-0.47	114.22	114.51	113.18	138635
1746484800	114.03	0.56	0.49	113.41	114.69	112	130046
1746225600	113.47	2.56	2.31	112.51	113.73	112.5	216427
1746139200	110.91	3.02	2.80	109.4	111.295	109.19	291824
1746052800	107.89	0.95	0.89	106.83	107.92	105.09	150103
1745966400	106.94	-0.07	-0.07	105.39	107.48	105.39	166478
1745880000	107.01	0.79	0.74	106.83	107.56	106.25	142289
1745620800	106.22	0.78	0.74	106.53	106.62	105.48	268669
1745534400	105.44	1.4	1.35	104.33	105.78	103.62	226838
1745448000	104.04	1.2	1.17	104.25	105.96	103.84	237853
1745361600	102.84	2.58	2.57	102.19	102.91	101.78	360791
1745275200	100.26	-1.3	-1.28	101.1	101.22	99.41	162180
1744929600	101.56	0.82	0.81	101.7	102.55	101.42	322419
1744843200	100.74	-3.26	-3.13	101.21	102.555	100.21	289569