IHG.LIHG.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $134.90 | $136.35 | $133.00 | $134.80 | 18,976 |
| 1/14/2026 | $134.10 | $138.70 | $133.25 | $135.40 | 647,036 |
| 1/13/2026 | $135.50 | $136.35 | $133.35 | $135.50 | 290,857 |
| 1/12/2026 | $136.75 | $138.00 | $134.55 | $135.80 | 242,385 |
| 1/9/2026 | $135.85 | $137.70 | $133.75 | $137.70 | 377,612 |
| 1/8/2026 | $134.60 | $137.05 | $132.40 | $136.45 | 483,672 |
| 1/7/2026 | $137.80 | $139.00 | $131.25 | $135.75 | 1.35M |
| 1/6/2026 | $134.70 | $137.90 | $126.80 | $136.55 | 350,137 |
| 1/5/2026 | $140.00 | $141.40 | $134.05 | $135.65 | 2.12M |
| 1/2/2026 | $140.00 | $147.65 | $104.02 | $138.45 | 1.09M |
| 12/31/2025 | $141.06 | $141.06 | $139.98 | $140.79 | 52,787 |
| 12/30/2025 | $137.96 | $140.72 | $137.96 | $140.52 | 166,751 |
| 12/29/2025 | $140.86 | $141.46 | $139.51 | $139.51 | 148,512 |
| 12/24/2025 | $143.28 | $143.28 | $141.26 | $141.46 | 45,984 |
| 12/23/2025 | $141.87 | $142.47 | $141.19 | $141.66 | 153,675 |
| 12/22/2025 | $140.59 | $143.82 | $140.59 | $142.27 | 469,841 |
| 12/19/2025 | $140.59 | $143.15 | $140.45 | $142.47 | 762,257 |
| 12/18/2025 | $140.59 | $142.00 | $140.52 | $140.72 | 696,718 |
| 12/17/2025 | $140.25 | $141.43 | $138.57 | $141.40 | 540,793 |
| 12/16/2025 | $139.78 | $141.87 | $139.11 | $139.65 | 342,465 |
| 12/15/2025 | $138.17 | $139.17 | $137.56 | $139.11 | 254,687 |
| 12/12/2025 | $136.75 | $141.26 | $136.75 | $137.76 | 320,915 |
| 12/11/2025 | $132.79 | $135.84 | $131.74 | $135.27 | 415,572 |
| 12/10/2025 | $132.20 | $132.71 | $131.61 | $131.64 | 277,288 |
| 12/9/2025 | $133.06 | $133.76 | $132.28 | $132.28 | 389,626 |
| 12/8/2025 | $133.71 | $134.03 | $132.77 | $133.25 | 285,122 |
| 12/5/2025 | $135.14 | $135.88 | $133.87 | $133.95 | 281,028 |
| 12/4/2025 | $137.96 | $139.04 | $134.67 | $135.41 | 437,273 |
| 12/3/2025 | $136.21 | $137.69 | $135.54 | $136.75 | 283,751 |
| 12/2/2025 | $134.67 | $136.75 | $133.93 | $135.94 | 492,025 |
| 12/1/2025 | $134.36 | $135.47 | $134.19 | $134.60 | 237,797 |
| 11/28/2025 | $135.94 | $136.62 | $134.80 | $134.80 | 323,312 |
| 11/27/2025 | $136.95 | $137.16 | $134.80 | $136.01 | 180,898 |
| 11/26/2025 | $135.94 | $137.22 | $135.47 | $136.95 | 449,637 |
| 11/25/2025 | $133.66 | $135.81 | $133.12 | $135.61 | 269,734 |
| 11/24/2025 | $132.20 | $134.52 | $131.91 | $133.17 | 1.08M |
| 11/21/2025 | $127.76 | $130.99 | $127.14 | $130.99 | 393,831 |
| 11/20/2025 | $129.00 | $129.59 | $128.14 | $128.60 | 340,800 |
| 11/19/2025 | $127.68 | $128.86 | $127.28 | $127.98 | 358,660 |
| 11/18/2025 | $127.87 | $128.22 | $126.95 | $128.16 | 326,033 |
| 11/17/2025 | $131.10 | $131.37 | $129.48 | $129.67 | 258,987 |
| 11/14/2025 | $131.40 | $132.23 | $130.21 | $130.94 | 231,102 |
| 11/13/2025 | $134.93 | $135.41 | $132.39 | $132.39 | 335,989 |
| 11/12/2025 | $132.88 | $134.93 | $132.42 | $134.17 | 212,117 |
| 11/11/2025 | $133.79 | $134.50 | $132.74 | $133.41 | 542,265 |
| 11/10/2025 | $133.23 | $134.93 | $132.69 | $133.58 | 928,833 |
| 11/7/2025 | $128.76 | $131.45 | $128.60 | $131.07 | 962,928 |
| 11/6/2025 | $128.97 | $129.83 | $127.84 | $128.11 | 288,309 |
| 11/5/2025 | $125.50 | $128.57 | $125.37 | $128.57 | 283,967 |
| 11/4/2025 | $124.05 | $126.04 | $124.05 | $125.31 | 344,800 |
| 11/3/2025 | $123.53 | $125.77 | $122.92 | $125.37 | 232,335 |
| 10/31/2025 | $125.88 | $126.09 | $122.51 | $123.72 | 352,793 |
| 10/30/2025 | $125.71 | $126.90 | $125.31 | $126.63 | 684,944 |
| 10/29/2025 | $124.85 | $126.52 | $124.69 | $125.96 | 705,074 |
| 10/28/2025 | $125.26 | $126.06 | $124.67 | $126.06 | 249,576 |
| 10/27/2025 | $125.77 | $127.41 | $125.47 | $126.01 | 220,701 |
| 10/24/2025 | $124.58 | $126.23 | $124.42 | $125.82 | 291,305 |
| 10/23/2025 | $124.42 | $126.04 | $123.27 | $124.10 | 364,256 |
| 10/22/2025 | $121.87 | $125.96 | $121.27 | $125.66 | 614,743 |
| 10/21/2025 | $120.09 | $121.52 | $119.36 | $121.52 | 249,932 |
| 10/20/2025 | $120.30 | $121.03 | $119.90 | $119.98 | 184,401 |
| 10/17/2025 | $118.66 | $120.33 | $117.94 | $119.85 | 289,734 |