Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 10,050.00 | 108.00 | 1.09% | 9,970.00 | 10,070.00 | 9,954.00 | 467,624 |
| Dec 17 2024 | 9,942.00 | -26.00 | -0.26% | 9,934.00 | 10,010.00 | 9,934.00 | 553,307 |
| Dec 16 2024 | 9,968.00 | 22.00 | 0.22% | 9,922.00 | 9,976.00 | 9,890.00 | 285,285 |
| Dec 13 2024 | 9,946.00 | -38.00 | -0.38% | 9,994.00 | 10,045.00 | 9,940.00 | 375,645 |
| Dec 12 2024 | 9,984.00 | 66.00 | 0.67% | 9,928.00 | 10,020.00 | 9,916.00 | 257,170 |
| Dec 11 2024 | 9,918.00 | 160.00 | 1.64% | 9,756.00 | 9,974.00 | 9,750.00 | 672,613 |
| Dec 10 2024 | 9,758.00 | -142.00 | -1.43% | 9,860.00 | 9,938.00 | 9,752.00 | 377,616 |
| Dec 09 2024 | 9,900.00 | -245.00 | -2.41% | 10,150.00 | 10,195.00 | 9,894.00 | 329,274 |
| Dec 06 2024 | 10,145.00 | -35.00 | -0.34% | 10,150.00 | 10,180.00 | 10,090.00 | 245,246 |
| Dec 05 2024 | 10,180.00 | 155.00 | 1.55% | 10,045.00 | 10,190.00 | 10,020.00 | 271,629 |
| Dec 04 2024 | 10,025.00 | 20.00 | 0.20% | 9,998.00 | 10,050.00 | 9,946.00 | 746,853 |
| Dec 03 2024 | 10,005.00 | 149.00 | 1.51% | 9,874.00 | 10,005.00 | 9,862.00 | 339,154 |
| Dec 02 2024 | 9,856.00 | 56.00 | 0.57% | 9,834.00 | 9,866.00 | 9,794.00 | 323,032 |
| Nov 29 2024 | 9,800.00 | 8.00 | 0.08% | 9,796.00 | 9,854.00 | 9,788.00 | 332,032 |
| Nov 28 2024 | 9,792.00 | -30.00 | -0.31% | 9,816.00 | 9,856.00 | 9,764.00 | 190,726 |
| Nov 27 2024 | 9,822.00 | -46.00 | -0.47% | 9,870.00 | 9,898.00 | 9,790.00 | 290,292 |
| Nov 26 2024 | 9,868.00 | 68.00 | 0.69% | 9,780.00 | 9,906.00 | 9,752.00 | 324,623 |
| Nov 25 2024 | 9,800.00 | 130.00 | 1.34% | 9,750.00 | 9,828.00 | 9,662.00 | 1,168,459 |
| Nov 22 2024 | 9,670.00 | 26.00 | 0.27% | 9,726.00 | 9,762.00 | 9,618.00 | 568,138 |
| Nov 21 2024 | 9,644.00 | 124.00 | 1.30% | 9,572.00 | 9,660.00 | 9,444.00 | 243,257 |
| Nov 20 2024 | 9,520.00 | 38.00 | 0.40% | 9,554.00 | 9,556.00 | 9,434.00 | 315,614 |
| Nov 19 2024 | 9,482.00 | -32.00 | -0.34% | 9,520.00 | 9,554.00 | 9,392.00 | 564,498 |
| Nov 18 2024 | 9,514.00 | 14.00 | 0.15% | 9,458.00 | 9,540.00 | 9,392.00 | 270,641 |
| Nov 15 2024 | 9,500.00 | 8.00 | 0.08% | 9,500.00 | 9,592.00 | 9,438.00 | 347,736 |
| Nov 14 2024 | 9,492.00 | 56.00 | 0.59% | 9,464.00 | 9,536.00 | 9,400.00 | 445,498 |
| Nov 13 2024 | 9,436.00 | 86.00 | 0.92% | 9,346.00 | 9,436.00 | 9,314.00 | 604,313 |
| Nov 12 2024 | 9,350.00 | -24.00 | -0.26% | 9,326.00 | 9,386.00 | 9,274.00 | 709,582 |
| Nov 11 2024 | 9,374.00 | 116.00 | 1.25% | 9,308.00 | 9,390.00 | 9,304.00 | 181,945 |
| Nov 08 2024 | 9,258.00 | 250.00 | 2.78% | 9,144.00 | 9,270.00 | 9,072.00 | 291,849 |
| Nov 07 2024 | 9,008.00 | 6.00 | 0.07% | 9,032.00 | 9,136.00 | 8,954.00 | 354,182 |
| Nov 06 2024 | 9,002.00 | 448.00 | 5.24% | 8,784.00 | 9,078.00 | 8,712.00 | 329,999 |
| Nov 05 2024 | 8,554.00 | 80.00 | 0.94% | 8,478.00 | 8,600.00 | 8,440.00 | 210,994 |
| Nov 04 2024 | 8,474.00 | -118.00 | -1.37% | 8,552.00 | 8,606.00 | 8,470.00 | 360,366 |
| Nov 01 2024 | 8,592.00 | 30.00 | 0.35% | 8,540.00 | 8,624.00 | 8,486.00 | 358,489 |
| Oct 31 2024 | 8,562.00 | -14.00 | -0.16% | 8,530.00 | 8,562.00 | 8,452.00 | 386,727 |
| Oct 30 2024 | 8,576.00 | -12.00 | -0.14% | 8,562.00 | 8,584.00 | 8,502.00 | 293,318 |
| Oct 29 2024 | 8,588.00 | 12.00 | 0.14% | 8,622.00 | 8,648.00 | 8,560.00 | 426,465 |
| Oct 28 2024 | 8,576.00 | 70.00 | 0.82% | 8,578.00 | 8,638.00 | 8,520.00 | 238,551 |
| Oct 25 2024 | 8,506.00 | 48.00 | 0.57% | 8,474.00 | 8,540.00 | 8,444.00 | 895,698 |
| Oct 24 2024 | 8,458.00 | -120.00 | -1.40% | 8,536.00 | 8,564.00 | 8,366.00 | 477,488 |
| Oct 23 2024 | 8,578.00 | -136.00 | -1.56% | 8,690.00 | 8,764.00 | 8,514.00 | 400,377 |
| Oct 22 2024 | 8,714.00 | 148.00 | 1.73% | 8,364.00 | 8,714.00 | 8,326.00 | 609,995 |
| Oct 21 2024 | 8,566.00 | -52.00 | -0.60% | 8,618.00 | 8,658.00 | 8,566.00 | 450,291 |
| Oct 18 2024 | 8,618.00 | 20.00 | 0.23% | 8,568.00 | 8,620.00 | 8,542.00 | 157,070 |
| Oct 17 2024 | 8,598.00 | 36.00 | 0.42% | 8,588.00 | 8,622.00 | 8,504.00 | 317,846 |
| Oct 16 2024 | 8,562.00 | 138.00 | 1.64% | 8,440.00 | 8,592.00 | 8,404.00 | 446,811 |
| Oct 15 2024 | 8,424.00 | -56.00 | -0.66% | 8,500.00 | 8,574.00 | 8,418.00 | 458,914 |
| Oct 14 2024 | 8,480.00 | 28.00 | 0.33% | 8,444.00 | 8,490.00 | 8,400.00 | 298,709 |
| Oct 11 2024 | 8,452.00 | 26.00 | 0.31% | 8,426.00 | 8,454.00 | 8,332.00 | 483,254 |
| Oct 10 2024 | 8,426.00 | -28.00 | -0.33% | 8,430.00 | 8,472.00 | 8,372.00 | 330,028 |
| Oct 09 2024 | 8,454.00 | 122.00 | 1.46% | 8,350.00 | 8,466.00 | 8,316.00 | 257,262 |
| Oct 08 2024 | 8,332.00 | -26.00 | -0.31% | 8,302.00 | 8,348.00 | 8,278.00 | 567,818 |
| Oct 07 2024 | 8,358.00 | 72.00 | 0.87% | 8,344.00 | 8,420.00 | 8,264.00 | 310,495 |
| Oct 04 2024 | 8,286.00 | 106.00 | 1.30% | 8,158.00 | 8,352.00 | 8,128.00 | 334,475 |
| Oct 03 2024 | 8,180.00 | 76.00 | 0.94% | 8,106.00 | 8,244.00 | 8,082.00 | 272,441 |
| Oct 02 2024 | 8,104.00 | 6.00 | 0.07% | 8,082.00 | 8,104.00 | 7,978.00 | 271,252 |
| Oct 01 2024 | 8,098.00 | -38.00 | -0.47% | 8,152.00 | 8,218.00 | 8,014.00 | 533,580 |
| Sep 30 2024 | 8,136.00 | -208.00 | -2.49% | 8,322.00 | 8,410.00 | 8,117.00 | 666,297 |
| Sep 27 2024 | 8,344.00 | 114.00 | 1.39% | 8,244.00 | 8,406.00 | 8,244.00 | 452,090 |
| Sep 26 2024 | 8,230.00 | 20.00 | 0.24% | 8,286.00 | 8,350.00 | 8,200.00 | 308,661 |
| Sep 25 2024 | 8,210.00 | 8.00 | 0.10% | 8,170.00 | 8,300.00 | 8,170.00 | 339,102 |
| Sep 24 2024 | 8,202.00 | 184.00 | 2.29% | 8,068.00 | 8,222.00 | 8,066.00 | 238,726 |
| Sep 23 2024 | 8,018.00 | -2.00 | -0.02% | 8,046.00 | 8,108.00 | 8,000.00 | 421,062 |
| Sep 20 2024 | 8,020.00 | -38.00 | -0.47% | 8,040.00 | 8,046.00 | 7,968.00 | 692,113 |
