Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8,034.00 | 32.00 | 0.40% | 8,044.00 | 8,104.00 | 7,986.00 | 271,628 |
| Apr 25 2024 | 8,002.00 | -118.00 | -1.45% | 8,060.00 | 8,112.00 | 7,922.00 | 378,661 |
| Apr 24 2024 | 8,120.00 | 122.00 | 1.53% | 7,998.00 | 8,148.00 | 7,972.00 | 394,871 |
| Apr 23 2024 | 7,998.00 | 120.00 | 1.52% | 7,922.00 | 8,104.00 | 7,912.00 | 376,556 |
| Apr 22 2024 | 7,878.00 | 62.00 | 0.79% | 7,852.00 | 7,926.00 | 7,824.00 | 412,322 |
| Apr 19 2024 | 7,816.00 | -22.00 | -0.28% | 7,784.00 | 7,824.00 | 7,698.00 | 398,243 |
| Apr 18 2024 | 7,838.00 | 44.00 | 0.56% | 7,884.00 | 7,884.00 | 7,756.00 | 457,442 |
| Apr 17 2024 | 7,794.00 | 28.00 | 0.36% | 7,736.00 | 7,908.00 | 7,730.00 | 321,134 |
| Apr 16 2024 | 7,766.00 | -110.00 | -1.40% | 7,780.00 | 7,844.00 | 7,722.00 | 436,362 |
| Apr 15 2024 | 7,876.00 | 72.00 | 0.92% | 7,812.00 | 7,940.00 | 7,798.00 | 433,402 |
| Apr 12 2024 | 7,804.00 | -86.00 | -1.09% | 7,946.00 | 8,012.00 | 7,792.00 | 649,778 |
| Apr 11 2024 | 7,890.00 | -10.00 | -0.13% | 7,894.00 | 7,916.00 | 7,760.00 | 581,921 |
| Apr 10 2024 | 7,900.00 | 38.00 | 0.48% | 7,910.00 | 7,926.00 | 7,844.00 | 814,396 |
| Apr 09 2024 | 7,862.00 | -106.00 | -1.33% | 7,950.00 | 7,988.00 | 7,820.00 | 1,077,134 |
| Apr 08 2024 | 7,968.00 | 94.00 | 1.19% | 7,852.00 | 7,974.00 | 7,846.00 | 751,526 |
| Apr 05 2024 | 7,874.00 | -80.00 | -1.01% | 7,822.00 | 7,874.00 | 7,760.00 | 463,500 |
| Apr 04 2024 | 7,954.00 | -154.00 | -1.90% | 8,014.00 | 8,026.00 | 7,912.00 | 268,316 |
| Apr 03 2024 | 8,108.00 | -24.00 | -0.30% | 8,090.00 | 8,140.00 | 8,000.00 | 332,983 |
| Apr 02 2024 | 8,132.00 | -110.00 | -1.33% | 8,230.00 | 8,288.00 | 8,090.00 | 504,200 |
| Mar 28 2024 | 8,242.00 | -66.00 | -0.79% | 8,300.00 | 8,382.00 | 8,242.00 | 472,703 |
| Mar 27 2024 | 8,308.00 | -28.00 | -0.34% | 8,332.00 | 8,336.00 | 8,230.00 | 374,430 |
| Mar 26 2024 | 8,336.00 | 158.00 | 1.93% | 8,158.00 | 8,368.00 | 8,156.00 | 323,747 |
| Mar 25 2024 | 8,178.00 | 20.00 | 0.25% | 8,156.00 | 8,218.00 | 8,112.00 | 356,645 |
| Mar 22 2024 | 8,158.00 | 66.00 | 0.82% | 8,122.00 | 8,182.00 | 8,086.00 | 581,367 |
| Mar 21 2024 | 8,092.00 | 36.00 | 0.45% | 8,172.00 | 8,176.00 | 8,054.00 | 549,501 |
| Mar 20 2024 | 8,056.00 | -18.00 | -0.22% | 8,050.00 | 8,090.00 | 7,988.00 | 457,145 |
| Mar 19 2024 | 8,074.00 | 46.00 | 0.57% | 8,018.00 | 8,092.00 | 8,014.00 | 328,038 |
| Mar 18 2024 | 8,028.00 | -36.00 | -0.45% | 8,108.00 | 8,110.00 | 8,028.00 | 321,683 |
| Mar 15 2024 | 8,064.00 | -90.00 | -1.10% | 8,136.00 | 8,184.00 | 8,064.00 | 1,286,873 |
| Mar 14 2024 | 8,154.00 | -64.00 | -0.78% | 8,238.00 | 8,242.00 | 8,060.00 | 799,302 |
| Mar 13 2024 | 8,218.00 | -188.00 | -2.24% | 8,210.00 | 8,360.00 | 8,196.00 | 739,911 |
| Mar 12 2024 | 8,406.00 | 238.00 | 2.91% | 8,240.00 | 8,406.00 | 8,238.00 | 497,878 |
| Mar 11 2024 | 8,168.00 | -12.00 | -0.15% | 8,148.00 | 8,206.00 | 8,102.00 | 268,404 |
| Mar 08 2024 | 8,180.00 | 26.00 | 0.32% | 8,190.00 | 8,210.00 | 8,082.00 | 431,060 |
| Mar 07 2024 | 8,154.00 | -170.00 | -2.04% | 8,298.00 | 8,310.00 | 8,124.00 | 891,105 |
| Mar 06 2024 | 8,324.00 | -42.00 | -0.50% | 8,372.00 | 8,394.00 | 8,296.00 | 1,054,398 |
| Mar 05 2024 | 8,366.00 | 60.00 | 0.72% | 8,282.00 | 8,378.00 | 8,206.00 | 332,631 |
| Mar 04 2024 | 8,306.00 | -50.00 | -0.60% | 8,386.00 | 8,400.00 | 8,274.00 | 271,271 |
| Mar 01 2024 | 8,356.00 | -24.00 | -0.29% | 8,458.00 | 8,500.00 | 8,336.00 | 603,333 |
| Feb 29 2024 | 8,380.00 | -174.00 | -2.03% | 8,568.00 | 8,586.00 | 8,258.00 | 1,519,276 |
| Feb 28 2024 | 8,554.00 | -126.00 | -1.45% | 8,680.00 | 8,710.00 | 8,554.00 | 590,645 |
| Feb 27 2024 | 8,680.00 | 28.00 | 0.32% | 8,682.00 | 8,688.00 | 8,608.00 | 458,363 |
| Feb 26 2024 | 8,652.00 | -100.00 | -1.14% | 8,756.00 | 8,790.00 | 8,646.00 | 608,449 |
| Feb 23 2024 | 8,752.00 | 152.00 | 1.77% | 8,652.00 | 8,764.00 | 8,582.00 | 437,005 |
| Feb 22 2024 | 8,600.00 | 70.00 | 0.82% | 8,554.00 | 8,668.00 | 8,516.00 | 485,548 |
| Feb 21 2024 | 8,530.00 | 196.00 | 2.35% | 8,402.00 | 8,530.00 | 8,284.00 | 475,611 |
| Feb 20 2024 | 8,334.00 | 424.00 | 5.36% | 7,772.00 | 8,418.00 | 7,772.00 | 890,611 |
| Feb 19 2024 | 7,910.00 | 150.00 | 1.93% | 7,740.00 | 7,934.00 | 7,728.00 | 441,335 |
| Feb 16 2024 | 7,760.00 | 78.00 | 1.02% | 7,722.00 | 7,760.00 | 7,666.00 | 234,692 |
| Feb 15 2024 | 7,682.00 | 42.00 | 0.55% | 7,726.00 | 7,764.00 | 7,658.00 | 258,074 |
| Feb 14 2024 | 7,640.00 | 86.00 | 1.14% | 7,574.00 | 7,654.00 | 7,548.00 | 366,407 |
| Feb 13 2024 | 7,554.00 | -180.00 | -2.33% | 7,700.00 | 7,730.00 | 7,456.00 | 422,087 |
| Feb 12 2024 | 7,734.00 | 60.00 | 0.78% | 7,716.00 | 7,756.00 | 7,664.00 | 474,857 |
| Feb 09 2024 | 7,674.00 | 40.00 | 0.52% | 7,668.00 | 7,734.00 | 7,630.00 | 326,962 |
| Feb 08 2024 | 7,634.00 | -8.00 | -0.10% | 7,586.00 | 7,734.00 | 7,568.00 | 367,431 |
| Feb 07 2024 | 7,642.00 | 72.00 | 0.95% | 7,584.00 | 7,642.00 | 7,508.00 | 288,350 |
| Feb 06 2024 | 7,570.00 | 54.00 | 0.72% | 7,568.00 | 7,628.00 | 7,542.00 | 244,244 |
| Feb 05 2024 | 7,516.00 | 22.00 | 0.29% | 7,536.00 | 7,572.00 | 7,482.00 | 397,332 |
| Feb 02 2024 | 7,494.00 | 20.00 | 0.27% | 7,536.00 | 7,562.00 | 7,470.00 | 235,387 |
| Feb 01 2024 | 7,474.00 | -26.00 | -0.35% | 7,462.00 | 7,560.00 | 7,448.00 | 344,307 |
| Jan 31 2024 | 7,500.00 | -80.00 | -1.06% | 7,600.00 | 7,614.00 | 7,500.00 | 356,928 |
| Jan 30 2024 | 7,580.00 | 124.00 | 1.66% | 7,498.00 | 7,618.00 | 7,482.00 | 364,750 |
| Jan 29 2024 | 7,456.00 | -26.00 | -0.35% | 7,482.00 | 7,520.00 | 7,436.00 | 284,069 |
