Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.830 +0.020 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.963 1.972 1.963 1.972 1,597 +0.00(+0.00%)
Jan 29, 2004 1.972 1.972 1.972 1.972 570 +0.04(+2.27%)
Jan 28, 2004 1.928 1.928 1.928 1.928 0 +0.00(+0.00%)
Jan 27, 2004 1.841 1.928 1.841 1.928 1,254 +0.18(+10.00%)
Jan 26, 2004 1.753 1.753 1.753 1.753 1,369 +0.04(+2.56%)
Jan 23, 2004 1.569 1.709 1.569 1.709 1,939 +0.23(+15.39%)
Jan 22, 2004 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
Jan 21, 2004 1.481 1.481 1.481 1.481 114 -0.01(-0.59%)
Jan 20, 2004 1.490 1.490 1.490 1.490 342 +0.06(+4.29%)
Jan 16, 2004 1.429 1.429 1.429 1.429 570 +0.07(+5.16%)
Jan 15, 2004 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Jan 14, 2004 1.359 1.359 1.359 1.359 114 -0.04(-3.13%)
Jan 13, 2004 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Jan 12, 2004 1.402 1.402 1.402 1.402 114 +0.00(+0.00%)
Jan 09, 2004 1.402 1.402 1.402 1.402 114 -0.13(-8.57%)
Jan 08, 2004 1.402 1.578 1.402 1.534 6,388 +0.20(+15.13%)
Jan 07, 2004 1.245 1.332 1.245 1.332 1,254 +0.15(+12.59%)
Jan 06, 2004 1.183 1.183 1.183 1.183 7,073 -0.09(-6.90%)
Jan 02, 2004 1.402 1.402 1.183 1.271 8,214 -0.04(-3.33%)
Dec 31, 2003 1.052 1.315 1.052 1.315 28,978 +0.26(+25.00%)
Dec 30, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 29, 2003 1.096 1.096 1.052 1.052 1,483 -0.04(-4.00%)
Dec 26, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 24, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 23, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 22, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 19, 2003 1.096 1.096 1.096 1.096 1,711 +0.00(+0.00%)
Dec 18, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 17, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 16, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Dec 15, 2003 1.096 1.096 1.096 1.096 570 +0.05(+5.04%)
Dec 12, 2003 1.043 1.043 1.043 1.043 0 +0.00(+0.00%)
Dec 11, 2003 1.052 1.052 1.043 1.043 7,415 +0.07(+7.21%)
Dec 10, 2003 0.9729 0.9729 0.9729 0.9729 0 +0.00(+0.00%)
Dec 09, 2003 0.9729 0.9729 0.9729 0.9729 342 +0.05(+5.71%)
Dec 08, 2003 0.8765 0.9203 0.8765 0.9203 28,864 -0.31(-25.00%)
Dec 04, 2003 1.227 1.227 1.227 1.227 114 +0.00(+0.00%)
Dec 03, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Dec 02, 2003 1.227 1.227 1.227 1.227 2,281 -0.09(-6.67%)
Dec 01, 2003 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Nov 28, 2003 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Nov 26, 2003 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Nov 25, 2003 1.315 1.315 1.315 1.315 456 +0.09(+7.14%)
Nov 24, 2003 1.227 1.227 1.227 1.227 4,563 -0.13(-9.68%)
Nov 21, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 20, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 19, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 18, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 17, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 14, 2003 1.359 1.359 1.359 1.359 228 -0.09(-6.06%)
Nov 13, 2003 1.446 1.446 1.446 1.446 228 -0.09(-5.71%)
Nov 12, 2003 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Nov 11, 2003 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Nov 10, 2003 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Nov 07, 2003 1.534 1.534 1.534 1.534 114 +0.09(+6.06%)
Nov 06, 2003 1.446 1.446 1.446 1.446 1,483 -0.04(-2.94%)
Nov 05, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Nov 04, 2003 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Nov 03, 2003 1.490 1.490 1.490 1.490 0 +0.09(+6.25%)
Oct 31, 2003 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Oct 30, 2003 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Oct 29, 2003 1.315 1.402 1.315 1.402 1,140 +0.18(+15.11%)
Oct 28, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Oct 27, 2003 1.227 1.227 1.218 1.218 912 +0.08(+6.92%)
Oct 24, 2003 1.139 1.139 1.139 1.139 114 +0.09(+8.33%)
Oct 23, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Oct 22, 2003 1.052 1.052 1.052 1.052 3,536 +0.00(+0.00%)
Oct 21, 2003 1.052 1.052 1.052 1.052 0 -0.09(-7.69%)
Oct 20, 2003 1.139 1.139 1.139 1.139 0 +0.09(+8.33%)
Oct 17, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Oct 16, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Oct 15, 2003 1.052 1.052 1.052 1.052 228 +0.04(+4.35%)
Oct 14, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Oct 13, 2003 1.008 1.008 1.008 1.008 1,026 +0.00(+0.00%)
Oct 10, 2003 1.008 1.008 1.008 1.008 684 +0.00(+0.00%)
Oct 09, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Oct 08, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Oct 07, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Oct 06, 2003 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Oct 03, 2003 1.008 1.008 1.008 1.008 342 -0.04(-4.17%)
Oct 02, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Oct 01, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 30, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 29, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 26, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 25, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 24, 2003 1.052 1.052 1.052 1.052 798 -0.01(-0.83%)
Sep 23, 2003 1.061 1.061 1.061 1.061 114 -0.16(-12.95%)
Sep 22, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Sep 19, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Sep 18, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Sep 17, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Sep 16, 2003 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Sep 15, 2003 1.218 1.218 1.218 1.218 1,483 +0.08(+6.92%)
Sep 12, 2003 1.139 1.315 1.139 1.139 7,415 +0.09(+8.33%)
Sep 11, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 10, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 09, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 08, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 05, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 04, 2003 1.052 1.052 1.052 1.052 0 -0.04(-4.00%)
Sep 03, 2003 1.096 1.096 1.096 1.096 0 +0.04(+4.17%)
Sep 02, 2003 1.052 1.052 1.052 1.052 456 -0.04(-4.00%)
Aug 29, 2003 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Aug 28, 2003 1.096 1.096 1.096 1.096 114 -0.04(-3.85%)
Aug 27, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 26, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 25, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 22, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 20, 2003 1.139 1.139 1.139 1.139 114 -0.04(-3.70%)
Aug 19, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 18, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 15, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 14, 2003 1.183 1.183 1.183 1.183 114 +0.00(+0.00%)
Aug 13, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 12, 2003 1.183 1.183 1.183 1.183 114 +0.00(+0.00%)
Aug 11, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 08, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 07, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 06, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 05, 2003 1.183 1.183 1.183 1.183 114 -0.04(-3.57%)
Aug 04, 2003 1.227 1.227 1.227 1.227 228 +0.09(+7.69%)
Aug 01, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 31, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 30, 2003 1.227 1.227 1.139 1.139 684 -0.04(-3.70%)
Jul 29, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jul 28, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jul 25, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jul 24, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jul 23, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jul 22, 2003 1.227 1.315 1.183 1.183 5,133 +0.04(+3.85%)
Jul 21, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 18, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 17, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 16, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jul 15, 2003 1.139 1.139 1.139 1.139 1,369 +0.09(+8.33%)
Jul 14, 2003 1.052 1.052 1.052 1.052 228 -0.09(-7.69%)
Jul 11, 2003 1.280 1.280 1.139 1.139 7,986 -0.09(-7.14%)
Jul 10, 2003 1.096 1.402 1.096 1.227 8,784 +0.18(+16.67%)
Jul 09, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jul 08, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jul 07, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jul 03, 2003 1.139 1.139 1.052 1.052 5,704 -0.18(-14.29%)
Jul 02, 2003 1.139 1.227 1.139 1.227 2,852 +0.09(+7.69%)
Jul 01, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jun 30, 2003 1.139 1.139 1.139 1.139 342 +0.00(+0.00%)
Jun 27, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jun 26, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jun 25, 2003 1.139 1.139 1.139 1.139 570 +0.09(+8.33%)
Jun 24, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jun 23, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jun 20, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jun 19, 2003 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jun 18, 2003 1.052 1.052 1.052 1.052 11,408 -0.02(-1.64%)
Jun 17, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 16, 2003 1.069 1.069 1.069 1.069 114 -0.03(-2.40%)
Jun 13, 2003 1.096 1.096 1.096 1.096 456 -0.09(-7.41%)
Jun 12, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jun 11, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jun 10, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jun 09, 2003 1.183 1.183 1.183 1.183 114 +0.04(+3.85%)
Jun 06, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Jun 05, 2003 1.139 1.139 1.139 1.139 228 -0.04(-3.70%)
Jun 04, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jun 03, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jun 02, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 30, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 29, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 28, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 23, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 22, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 21, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 20, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 19, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 16, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 15, 2003 1.271 1.271 1.183 1.183 456 +0.00(+0.00%)
May 14, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 13, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
May 12, 2003 1.183 1.183 1.183 1.183 114 -0.04(-3.57%)
May 09, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 08, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 07, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 06, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
May 05, 2003 1.096 1.227 1.096 1.227 1,369 +0.09(+7.69%)
May 02, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
May 01, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 30, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 29, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 28, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 25, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 24, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 23, 2003 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Apr 22, 2003 1.139 1.139 1.139 1.139 228 -0.04(-3.70%)
Apr 21, 2003 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Apr 17, 2003 1.183 1.183 1.183 1.183 570 +0.04(+3.85%)
Apr 16, 2003 1.201 1.201 1.139 1.139 1,140 -0.15(-11.56%)
Apr 15, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Apr 14, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Apr 11, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Apr 10, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Apr 09, 2003 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Apr 08, 2003 1.288 1.288 1.288 1.288 798 +0.09(+7.30%)
Apr 07, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 04, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 03, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 02, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 01, 2003 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Mar 31, 2003 1.201 1.201 1.201 1.201 114 -0.04(-3.52%)
Mar 28, 2003 1.245 1.245 1.245 1.245 2,053 +0.02(+1.43%)
Mar 27, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 26, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 25, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 24, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 21, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 20, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 19, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 18, 2003 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Mar 17, 2003 1.227 1.227 1.227 1.227 456 -0.09(-6.67%)
Mar 14, 2003 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Mar 13, 2003 1.350 1.350 1.315 1.315 228 +0.04(+3.45%)
Mar 12, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 11, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 07, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 06, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 05, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 04, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Mar 03, 2003 1.271 1.271 1.271 1.271 114 +0.00(+0.00%)
Feb 28, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Feb 27, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Feb 26, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Feb 25, 2003 1.271 1.271 1.271 1.271 1,825 -0.09(-6.45%)
Feb 24, 2003 1.359 1.359 1.359 1.359 228 -0.01(-0.64%)
Feb 21, 2003 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Feb 20, 2003 1.367 1.367 1.367 1.367 0 +0.00(+0.00%)
Feb 19, 2003 1.367 1.367 1.367 1.367 114 -0.09(-6.02%)
Feb 18, 2003 1.455 1.455 1.455 1.455 0 +0.00(+0.00%)
Feb 14, 2003 1.455 1.455 1.455 1.455 0 +0.00(+0.00%)
Feb 13, 2003 1.455 1.455 1.455 1.455 0 +0.00(+0.00%)
Feb 12, 2003 1.455 1.455 1.455 1.455 1,825 -0.08(-5.14%)
Feb 11, 2003 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Feb 10, 2003 1.534 1.534 1.534 1.534 0 +0.00(+0.00%)
Feb 07, 2003 1.490 1.534 1.490 1.534 912 +0.13(+9.38%)
Feb 06, 2003 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.