Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 100.94 | 0.49 | 0.49% | 100.42 | 101.925 | 100.395 | 381,286 |
| May 17 2024 | 100.45 | 0.85 | 0.85% | 99.71 | 100.46 | 99.52 | 136,848 |
| May 16 2024 | 99.60 | -0.03 | -0.03% | 99.54 | 99.93 | 99.29 | 132,863 |
| May 15 2024 | 99.63 | 0.15 | 0.15% | 99.47 | 99.86 | 99.1958 | 87,456 |
| May 14 2024 | 99.48 | -0.56 | -0.56% | 99.98 | 100.1383 | 99.28 | 109,030 |
| May 13 2024 | 100.04 | 0.10 | 0.10% | 100.49 | 100.67 | 99.97 | 170,280 |
| May 10 2024 | 99.94 | 0.82 | 0.83% | 100.59 | 100.86 | 99.54 | 137,879 |
| May 09 2024 | 99.12 | -0.79 | -0.79% | 98.43 | 99.37 | 97.88 | 263,902 |
| May 08 2024 | 99.91 | -0.20 | -0.20% | 99.15 | 99.96 | 98.97 | 204,555 |
| May 07 2024 | 100.11 | 0.57 | 0.57% | 100.15 | 100.15 | 99.49 | 435,297 |
| May 06 2024 | 99.54 | 1.53 | 1.56% | 98.49 | 99.58 | 98.2891 | 251,974 |
| May 03 2024 | 98.01 | -1.33 | -1.34% | 97.41 | 98.04 | 96.75 | 177,113 |
| May 02 2024 | 99.34 | 0.49 | 0.50% | 98.89 | 99.34 | 97.62 | 122,036 |
| May 01 2024 | 98.85 | 0.50 | 0.51% | 99.30 | 99.98 | 98.39 | 179,875 |
| Apr 30 2024 | 98.35 | -1.80 | -1.80% | 99.95 | 100.05 | 98.32 | 113,591 |
| Apr 29 2024 | 100.15 | -0.78 | -0.77% | 100.66 | 100.7189 | 99.76 | 79,423 |
| Apr 26 2024 | 100.93 | 0.22 | 0.22% | 101.12 | 102.03 | 100.87 | 81,927 |
| Apr 25 2024 | 100.71 | -0.91 | -0.90% | 100.08 | 101.22 | 99.54 | 133,057 |
| Apr 24 2024 | 101.62 | 1.49 | 1.49% | 101.77 | 102.23 | 101.16 | 188,791 |
| Apr 23 2024 | 100.13 | 1.86 | 1.89% | 100.22 | 100.58 | 99.99 | 145,034 |
| Apr 22 2024 | 98.27 | 0.88 | 0.90% | 98.25 | 99.06 | 97.865 | 189,357 |
| Apr 19 2024 | 97.39 | -0.63 | -0.64% | 98.09 | 98.4357 | 97.07 | 100,696 |
| Apr 18 2024 | 98.02 | 0.25 | 0.26% | 97.86 | 98.77 | 97.5745 | 96,946 |
| Apr 17 2024 | 97.77 | -0.06 | -0.06% | 99.64 | 99.64 | 97.51 | 379,119 |
| Apr 16 2024 | 97.83 | -0.34 | -0.35% | 98.34 | 98.34 | 97.11 | 115,529 |
| Apr 15 2024 | 98.17 | -0.08 | -0.08% | 100.09 | 100.38 | 97.92 | 153,824 |
| Apr 12 2024 | 98.25 | -2.38 | -2.37% | 99.67 | 100.07 | 98.07 | 133,762 |
| Apr 11 2024 | 100.63 | -0.25 | -0.25% | 99.51 | 101.14 | 99.27 | 136,905 |
| Apr 10 2024 | 100.88 | -0.37 | -0.37% | 100.20 | 100.95 | 100.01 | 213,090 |
| Apr 09 2024 | 101.25 | -1.02 | -1.00% | 101.90 | 102.09 | 100.44 | 96,332 |
| Apr 08 2024 | 102.27 | 1.68 | 1.67% | 101.69 | 102.34 | 101.62 | 237,284 |
| Apr 05 2024 | 100.59 | 0.40 | 0.40% | 99.81 | 100.96 | 99.66 | 237,345 |
| Apr 04 2024 | 100.19 | -3.38 | -3.26% | 102.24 | 102.52 | 100.14 | 333,310 |
| Apr 03 2024 | 103.57 | -0.03 | -0.03% | 102.88 | 104.09 | 102.88 | 266,694 |
| Apr 02 2024 | 103.60 | -1.34 | -1.28% | 103.12 | 104.52 | 103.07 | 364,458 |
| Apr 01 2024 | 104.94 | -0.72 | -0.68% | 105.85 | 105.88 | 104.77 | 144,619 |
| Mar 28 2024 | 105.66 | -0.96 | -0.90% | 106.65 | 106.76 | 105.61 | 155,875 |
| Mar 27 2024 | 106.62 | -0.04 | -0.04% | 106.42 | 106.62 | 105.565 | 120,319 |
| Mar 26 2024 | 106.66 | 1.93 | 1.84% | 106.16 | 107.21 | 106.09 | 140,407 |
| Mar 25 2024 | 104.73 | 0.12 | 0.11% | 104.91 | 105.47 | 104.52 | 121,210 |
| Mar 22 2024 | 104.61 | 0.57 | 0.55% | 104.05 | 104.72 | 103.94 | 116,624 |
| Mar 21 2024 | 104.04 | -1.25 | -1.19% | 104.85 | 105.09 | 103.64 | 166,186 |
| Mar 20 2024 | 105.29 | 0.80 | 0.77% | 104.11 | 105.29 | 104.01 | 146,591 |
| Mar 19 2024 | 104.49 | 0.25 | 0.24% | 104.24 | 104.70 | 104.04 | 122,985 |
| Mar 18 2024 | 104.24 | -0.41 | -0.39% | 104.59 | 104.85 | 103.73 | 222,010 |
| Mar 15 2024 | 104.65 | -0.95 | -0.90% | 105.22 | 105.41 | 103.94 | 298,763 |
| Mar 14 2024 | 105.60 | -0.97 | -0.91% | 104.84 | 105.85 | 104.585 | 185,756 |
| Mar 13 2024 | 106.57 | -1.85 | -1.71% | 106.75 | 106.87 | 106.02 | 162,953 |
| Mar 12 2024 | 108.42 | 2.28 | 2.15% | 107.37 | 108.90 | 107.14 | 191,960 |
| Mar 11 2024 | 106.14 | 0.22 | 0.21% | 106.32 | 106.32 | 105.285 | 76,684 |
| Mar 08 2024 | 105.92 | 0.01 | 0.01% | 105.54 | 106.98 | 105.54 | 75,943 |
| Mar 07 2024 | 105.91 | -0.97 | -0.91% | 105.82 | 106.11 | 105.1201 | 119,332 |
| Mar 06 2024 | 106.88 | -0.10 | -0.09% | 107.09 | 107.75 | 106.65 | 144,960 |
| Mar 05 2024 | 106.98 | 0.80 | 0.75% | 106.74 | 107.65 | 106.44 | 84,602 |
| Mar 04 2024 | 106.18 | -0.50 | -0.47% | 106.30 | 106.79 | 105.995 | 126,019 |
| Mar 01 2024 | 106.68 | -0.48 | -0.45% | 106.62 | 107.22 | 105.925 | 137,384 |
| Feb 29 2024 | 107.16 | -2.35 | -2.15% | 106.05 | 107.20 | 105.90 | 193,872 |
| Feb 28 2024 | 109.51 | -1.23 | -1.11% | 109.48 | 109.98 | 108.73 | 156,224 |
| Feb 27 2024 | 110.74 | 0.11 | 0.10% | 110.26 | 110.75 | 110.11 | 90,014 |
| Feb 26 2024 | 110.63 | -1.06 | -0.95% | 110.92 | 110.94 | 109.92 | 144,354 |
| Feb 23 2024 | 111.69 | 1.56 | 1.42% | 110.94 | 112.08 | 110.87 | 365,488 |
| Feb 22 2024 | 110.13 | 1.46 | 1.34% | 109.26 | 110.45 | 108.885 | 380,659 |
| Feb 21 2024 | 108.67 | 2.59 | 2.44% | 106.13 | 108.73 | 106.13 | 310,126 |
