IHG(IHG)
IHG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $151.59 | $155.47 | $150.53 | $155.10 | 304,999 |
| 5/19/2026 | $150.69 | $151.61 | $149.50 | $150.00 | 162,500 |
| 5/18/2026 | $149.49 | $151.67 | $149.48 | $150.87 | 179,011 |
| 5/15/2026 | $148.04 | $149.18 | $147.87 | $148.58 | 140,100 |
| 5/14/2026 | $150.19 | $151.64 | $149.86 | $149.92 | 140,439 |
| 5/13/2026 | $150.00 | $151.05 | $149.13 | $150.16 | 170,600 |
| 5/12/2026 | $149.96 | $150.98 | $149.18 | $150.38 | 217,200 |
| 5/11/2026 | $149.11 | $149.44 | $148.19 | $148.23 | 163,811 |
| 5/8/2026 | $149.10 | $151.18 | $149.08 | $149.62 | 260,915 |
| 5/7/2026 | $149.70 | $149.70 | $146.30 | $146.95 | 278,118 |
| 5/6/2026 | $145.88 | $146.37 | $144.76 | $145.56 | 178,705 |
| 5/5/2026 | $140.04 | $142.88 | $139.80 | $141.85 | 177,500 |
| 5/4/2026 | $141.55 | $142.81 | $138.76 | $139.61 | 150,700 |
| 5/1/2026 | $143.49 | $145.41 | $142.84 | $142.94 | 164,000 |
| 4/30/2026 | $144.66 | $145.15 | $143.12 | $143.88 | 140,200 |
| 4/29/2026 | $143.24 | $143.49 | $141.84 | $142.36 | 212,600 |
| 4/28/2026 | $143.37 | $145.48 | $143.37 | $144.47 | 238,529 |
| 4/27/2026 | $145.45 | $146.27 | $143.89 | $144.17 | 158,300 |
| 4/24/2026 | $145.82 | $147.22 | $145.29 | $146.28 | 261,200 |
| 4/23/2026 | $141.29 | $145.69 | $141.02 | $143.62 | 489,839 |
| 4/22/2026 | $143.54 | $143.80 | $140.15 | $140.21 | 241,654 |
| 4/21/2026 | $146.81 | $147.59 | $144.25 | $144.32 | 161,700 |
| 4/20/2026 | $146.32 | $147.02 | $145.08 | $146.80 | 261,400 |
| 4/17/2026 | $145.39 | $148.38 | $145.39 | $146.85 | 153,626 |
| 4/16/2026 | $143.44 | $143.87 | $140.59 | $141.00 | 181,700 |
| 4/15/2026 | $143.69 | $143.94 | $141.54 | $142.45 | 165,600 |
| 4/14/2026 | $143.10 | $144.91 | $142.96 | $144.24 | 113,300 |
| 4/13/2026 | $139.84 | $141.76 | $139.01 | $141.74 | 241,100 |
| 4/10/2026 | $142.46 | $142.51 | $141.06 | $141.48 | 82,223 |
| 4/9/2026 | $140.35 | $143.41 | $139.62 | $143.14 | 155,107 |
| 4/8/2026 | $141.33 | $142.93 | $140.14 | $141.23 | 351,234 |
| 4/7/2026 | $133.47 | $133.51 | $130.76 | $132.02 | 361,100 |
| 4/6/2026 | $132.76 | $135.22 | $132.61 | $134.86 | 210,100 |
| 4/2/2026 | $132.61 | $135.75 | $131.85 | $133.90 | 397,306 |
| 4/1/2026 | $134.27 | $135.15 | $132.95 | $133.69 | 405,825 |
| 3/31/2026 | $131.50 | $134.62 | $130.44 | $133.46 | 313,100 |
| 3/30/2026 | $129.08 | $130.90 | $128.57 | $130.17 | 226,424 |
| 3/27/2026 | $131.31 | $131.91 | $129.48 | $129.60 | 172,700 |
| 3/26/2026 | $132.78 | $134.12 | $132.28 | $132.47 | 103,200 |
| 3/25/2026 | $134.92 | $135.49 | $132.74 | $134.14 | 131,124 |
| 3/24/2026 | $131.60 | $133.17 | $131.10 | $132.26 | 169,600 |
| 3/23/2026 | $132.80 | $135.15 | $132.06 | $132.06 | 235,936 |
| 3/20/2026 | $132.23 | $132.61 | $128.62 | $129.24 | 223,800 |
| 3/19/2026 | $129.33 | $132.13 | $129.33 | $130.92 | 204,118 |
| 3/18/2026 | $133.18 | $134.05 | $131.30 | $131.58 | 165,141 |
| 3/17/2026 | $131.49 | $134.24 | $131.49 | $133.45 | 126,300 |
| 3/16/2026 | $130.24 | $131.68 | $129.78 | $130.91 | 163,104 |
| 3/13/2026 | $130.72 | $131.52 | $128.85 | $128.90 | 139,437 |
| 3/12/2026 | $132.72 | $132.72 | $130.48 | $130.95 | 207,031 |
| 3/11/2026 | $133.81 | $134.33 | $132.23 | $134.32 | 271,322 |
| 3/10/2026 | $133.06 | $134.12 | $131.61 | $131.91 | 231,100 |
| 3/9/2026 | $128.89 | $133.39 | $126.61 | $132.60 | 494,443 |
| 3/6/2026 | $130.99 | $132.82 | $129.16 | $132.62 | 367,421 |
| 3/5/2026 | $135.26 | $136.47 | $132.47 | $134.19 | 333,300 |
| 3/4/2026 | $136.60 | $137.18 | $134.67 | $135.07 | 228,200 |
| 3/3/2026 | $129.30 | $136.01 | $128.96 | $135.39 | 350,883 |
| 3/2/2026 | $132.28 | $135.33 | $131.39 | $133.78 | 501,517 |
| 2/27/2026 | $140.77 | $141.26 | $138.32 | $139.04 | 375,800 |
| 2/26/2026 | $142.22 | $144.20 | $141.88 | $143.06 | 878,300 |
| 2/25/2026 | $140.10 | $140.93 | $139.81 | $140.58 | 421,800 |
| 2/24/2026 | $140.14 | $142.28 | $140.05 | $141.33 | 246,507 |
| 2/23/2026 | $144.95 | $145.62 | $141.14 | $142.85 | 292,505 |
| 2/20/2026 | $144.46 | $146.53 | $143.35 | $144.41 | 179,100 |
| 2/19/2026 | $141.82 | $144.40 | $141.68 | $143.11 | 285,300 |