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 (%)
Nov 30, 2018 1.479 1.666 1.432 1.666 7,265 +0.07(+4.52%)
Nov 29, 2018 1.685 1.685 1.594 1.594 4,560 -0.09(-5.38%)
Nov 28, 2018 1.591 1.685 1.591 1.685 7,063 +0.13(+8.11%)
Nov 27, 2018 1.572 1.591 1.558 1.558 6,565 +0.09(+6.05%)
Nov 26, 2018 1.591 1.591 1.469 1.469 11,220 +0.00(+0.00%)
Nov 21, 2018 1.469 1.469 1.469 0 -0.12(-7.65%)
Nov 20, 2018 1.638 1.638 1.469 1.591 3,477 -0.05(-2.86%)
Nov 19, 2018 1.638 1.638 1.638 1.638 2,823 -0.03(-1.69%)
Nov 16, 2018 1.685 1.685 1.666 1.666 6,944 +0.09(+5.95%)
Nov 15, 2018 1.666 1.666 1.479 1.572 7,296 -0.07(-4.55%)
Nov 14, 2018 1.610 1.657 1.600 1.647 11,874 +0.15(+9.85%)
Nov 13, 2018 1.591 1.591 1.500 1.500 5,562 +0.08(+5.41%)
Nov 12, 2018 1.582 1.600 1.423 1.423 6,142 -0.06(-3.80%)
Nov 09, 2018 1.488 1.600 1.404 1.479 8,547 +0.16(+12.05%)
Nov 08, 2018 1.497 1.516 1.320 1.320 9,296 -0.08(-5.99%)
Nov 07, 2018 1.441 1.441 1.404 1.404 1,991 -0.04(-2.94%)
Nov 06, 2018 1.600 1.600 1.310 1.446 3,612 -0.07(-4.60%)
Nov 05, 2018 1.516 1.516 1.497 1.516 7,046 +0.07(+4.52%)
Nov 02, 2018 1.451 1.451 1.338 1.451 1,068 +0.03(+2.22%)
Nov 01, 2018 1.411 1.419 1.404 1.419 5,835 +0.04(+2.60%)
Oct 31, 2018 1.376 1.423 1.366 1.383 13,676 +0.02(+1.71%)
Oct 30, 2018 1.451 1.610 1.292 1.360 151,437 -0.00(-0.28%)
Oct 29, 2018 1.331 1.364 1.331 1.364 854 +0.02(+1.20%)
Oct 26, 2018 1.348 1.348 1.348 1.348 106 -0.01(-0.69%)
Oct 25, 2018 1.404 1.404 1.357 1.357 404 +0.02(+1.40%)
Oct 24, 2018 1.338 1.338 1.338 1.338 120 +0.00(+0.00%)
Oct 23, 2018 1.338 1.338 1.338 1.338 1,185 -0.07(-4.67%)
Oct 22, 2018 1.451 1.451 1.404 1.404 736 -0.04(-2.60%)
Oct 19, 2018 1.441 1.441 1.413 1.441 1,495 -0.01(-0.65%)
Oct 18, 2018 1.451 1.451 1.451 1.451 8,512 +0.00(+0.00%)
Oct 17, 2018 1.451 1.451 1.451 1.451 2,142 +0.04(+2.65%)
Oct 16, 2018 1.451 1.451 1.413 1.413 9,877 +0.02(+1.34%)
Oct 15, 2018 1.395 1.395 1.395 1.395 135 +0.00(+0.00%)
Oct 12, 2018 1.395 1.395 1.395 1.395 106 +0.00(+0.00%)
Oct 11, 2018 1.488 1.488 1.357 1.395 8,716 -0.09(-6.29%)
Oct 10, 2018 1.535 1.544 1.488 1.488 11,157 -0.02(-1.24%)
Oct 09, 2018 1.572 1.572 1.507 1.507 2,885 -0.07(-4.17%)
Oct 08, 2018 1.572 1.572 1.572 1.572 290 +0.00(+0.00%)
Oct 05, 2018 1.572 1.572 1.572 1.572 8,974 +0.05(+3.06%)
Oct 04, 2018 1.572 1.572 1.526 1.526 8,844 -0.05(-2.97%)
Oct 03, 2018 1.497 1.573 1.497 1.572 2,318 +0.04(+2.44%)
Oct 02, 2018 1.544 1.552 1.507 1.535 2,136 -0.12(-7.08%)
Oct 01, 2018 1.507 1.660 1.507 1.652 6,155 +0.06(+3.82%)
Sep 28, 2018 1.638 1.638 1.591 1.591 1,923 +0.01(+0.59%)
Sep 27, 2018 1.518 1.582 1.518 1.582 1,192 +0.01(+0.60%)
Sep 26, 2018 1.507 1.577 1.479 1.572 9,808 +0.08(+5.59%)
Sep 25, 2018 1.480 1.591 1.480 1.489 5,673 -0.09(-5.86%)
Sep 24, 2018 1.451 1.591 1.451 1.582 8,632 +0.11(+7.64%)
Sep 21, 2018 1.563 1.563 1.469 1.469 12,928 -0.12(-7.65%)
Sep 20, 2018 1.460 1.600 1.460 1.591 5,708 +0.00(+0.00%)
Sep 19, 2018 1.600 1.638 1.535 1.591 4,924 -0.01(-0.58%)
Sep 18, 2018 1.507 1.619 1.507 1.600 2,806 +0.06(+3.64%)
Sep 17, 2018 1.638 1.638 1.544 1.544 876 -0.05(-2.94%)
Sep 14, 2018 1.638 1.638 1.591 1.591 4,166 +0.01(+0.59%)
Sep 13, 2018 1.600 1.629 1.582 1.582 5,168 -0.02(-1.17%)
Sep 12, 2018 1.600 1.610 1.507 1.600 8,556 +0.05(+3.01%)
Sep 11, 2018 1.532 1.610 1.532 1.554 1,862 -0.01(-0.60%)
Sep 10, 2018 1.629 1.629 1.554 1.563 1,098 -0.04(-2.62%)
Sep 07, 2018 1.600 1.619 1.582 1.605 7,799 +0.08(+5.54%)
Sep 06, 2018 1.604 1.604 1.521 1.521 6,564 -0.09(-5.52%)
Sep 05, 2018 1.591 1.610 1.563 1.610 16,095 +0.03(+1.78%)
Sep 04, 2018 1.610 1.610 1.544 1.582 5,405 -0.02(-1.00%)
Aug 31, 2018 1.598 1.598 1.598 0 -0.02(-1.31%)
Aug 30, 2018 1.647 1.647 1.610 1.619 16,289 -0.01(-0.60%)
Aug 29, 2018 1.618 1.638 1.582 1.629 9,305 +0.03(+1.75%)
Aug 28, 2018 1.591 1.685 1.591 1.600 23,464 +0.02(+1.18%)
Aug 27, 2018 1.507 1.610 1.488 1.582 15,490 +0.07(+4.32%)
Aug 24, 2018 1.591 1.591 1.516 1.516 20,941 +0.02(+1.25%)
Aug 23, 2018 1.460 1.526 1.460 1.497 16,084 +0.05(+3.16%)
Aug 22, 2018 1.384 1.479 1.364 1.452 17,151 +0.04(+3.08%)
Aug 21, 2018 1.582 1.582 1.337 1.408 14,521 -0.02(-1.65%)
Aug 20, 2018 1.432 1.559 1.423 1.432 31,610 -0.14(-8.93%)
Aug 17, 2018 1.497 1.619 1.488 1.572 215,827 +0.11(+7.78%)
Aug 16, 2018 1.454 1.462 1.451 1.459 8,686 +0.04(+2.55%)
Aug 15, 2018 1.423 1.490 1.423 1.423 11,997 +0.01(+0.66%)
Aug 14, 2018 1.413 1.451 1.395 1.413 26,461 -0.01(-0.66%)
Aug 13, 2018 1.330 1.445 1.330 1.423 11,254 -0.02(-1.30%)
Aug 10, 2018 1.479 1.507 1.329 1.441 13,569 -0.06(-3.75%)
Aug 09, 2018 1.694 1.694 1.488 1.497 122,667 -0.23(-13.51%)
Aug 08, 2018 1.217 1.778 1.217 1.731 344,865 +0.51(+42.31%)
Aug 07, 2018 1.226 1.310 1.179 1.217 76,731 -0.02(-1.26%)
Aug 06, 2018 1.254 1.288 1.161 1.232 68,597 -0.03(-2.46%)
Aug 03, 2018 1.338 1.421 1.263 1.263 244,703 -0.16(-11.11%)
Aug 02, 2018 2.304 2.508 1.375 1.421 7,029,011 +0.23(+19.53%)
Aug 01, 2018 1.217 1.226 1.180 1.189 17,271 +0.03(+2.40%)
Jul 31, 2018 1.152 1.217 1.152 1.161 12,107 -0.01(-0.79%)
Jul 30, 2018 1.291 1.291 1.152 1.170 21,550 -0.13(-10.00%)
Jul 27, 2018 1.440 1.440 1.180 1.300 63,948 -0.03(-2.10%)
Jul 26, 2018 1.412 1.447 1.273 1.328 61,466 -0.07(-5.30%)
Jul 25, 2018 1.598 1.923 1.300 1.403 489,968 -0.13(-8.22%)
Jul 24, 2018 1.393 1.546 1.393 1.528 83,182 +0.13(+9.69%)
Jul 23, 2018 1.412 1.420 1.343 1.393 29,973 -0.05(-3.23%)
Jul 20, 2018 1.523 1.523 1.419 1.440 11,717 -0.02(-1.27%)
Jul 19, 2018 1.403 1.486 1.375 1.458 11,115 +0.03(+1.95%)
Jul 18, 2018 1.448 1.515 1.430 1.430 5,993 -0.01(-0.65%)
Jul 17, 2018 1.479 1.505 1.431 1.440 10,185 -0.01(-0.64%)
Jul 16, 2018 1.421 1.514 1.403 1.449 13,864 +0.04(+2.63%)
Jul 13, 2018 1.495 1.501 1.384 1.412 21,994 -0.08(-5.59%)
Jul 12, 2018 1.542 1.635 1.387 1.495 51,969 -0.02(-1.23%)
Jul 11, 2018 1.668 2.304 1.505 1.514 358,308 -0.10(-6.32%)
Jul 10, 2018 1.523 1.774 1.480 1.616 100,677 +0.08(+5.45%)
Jul 09, 2018 1.681 1.721 1.421 1.533 52,367 -0.14(-8.33%)
Jul 06, 2018 1.352 1.746 1.352 1.672 180,146 +0.31(+22.53%)
Jul 05, 2018 1.300 1.392 1.226 1.365 6,965 +0.05(+4.18%)
Jul 03, 2018 1.310 1.310 1.310 0 -0.02(-1.40%)
Jun 29, 2018 1.328 1.328 1.328 149 -0.07(-4.67%)
Jun 28, 2018 1.328 1.393 1.328 1.393 6,948 +0.01(+0.67%)
Jun 27, 2018 1.505 1.505 1.319 1.384 6,232 -0.10(-6.87%)
Jun 26, 2018 1.393 1.486 1.393 1.486 1,488 +0.09(+6.67%)
Jun 25, 2018 1.440 1.468 1.375 1.393 35,023 -0.06(-3.85%)
Jun 22, 2018 1.449 1.491 1.449 1.449 2,689 -0.03(-1.96%)
Jun 21, 2018 1.449 1.486 1.449 1.478 23,504 -0.01(-0.55%)
Jun 20, 2018 1.449 1.519 1.449 1.486 11,297 -0.07(-4.19%)
Jun 19, 2018 1.551 1.551 1.449 1.551 28,407 +0.07(+4.38%)
Jun 18, 2018 1.505 1.569 1.468 1.486 15,924 -0.30(-16.67%)
Jun 15, 2018 1.551 1.783 1.486 1.783 34,132 +0.23(+14.97%)
Jun 14, 2018 1.570 1.570 1.495 1.551 15,827 +0.01(+0.60%)
Jun 13, 2018 1.551 1.553 1.486 1.542 6,647 +0.01(+0.61%)
Jun 12, 2018 1.653 1.653 1.533 1.533 18,849 -0.20(-11.76%)
Jun 11, 2018 1.644 1.737 1.505 1.737 7,664 +0.17(+10.65%)
Jun 08, 2018 1.514 1.599 1.514 1.570 7,413 +0.04(+2.42%)
Jun 07, 2018 1.551 1.663 1.488 1.533 37,448 -0.03(-1.79%)
Jun 06, 2018 1.561 14,110 +0.02(+1.20%)
Jun 05, 2018 1.700 1.700 1.449 1.542 75,966 -0.09(-5.68%)
Jun 04, 2018 1.691 1.760 1.533 1.635 19,826 -0.07(-3.83%)
Jun 01, 2018 1.486 2.229 1.486 1.700 183,799 +0.00(+0.27%)
May 31, 2018 1.533 1.739 1.458 1.695 45,931 -0.06(-3.44%)
May 30, 2018 1.672 1.765 1.440 1.756 37,072 +0.02(+1.07%)
May 29, 2018 1.893 1.893 1.486 1.737 21,472 -0.16(-8.33%)
May 25, 2018 1.895 1.895 1.895 0 +0.13(+7.37%)
May 24, 2018 1.774 1.908 1.765 1.765 21,670 -0.15(-7.77%)
May 23, 2018 2.062 2.071 1.891 1.913 38,087 -0.14(-6.79%)
May 22, 2018 1.858 2.090 1.639 2.053 164,081 +0.10(+5.32%)
May 21, 2018 2.220 2.220 1.876 1.949 125,086 -0.23(-10.71%)
May 18, 2018 2.304 2.562 2.044 2.183 361,737 +0.07(+3.52%)
May 17, 2018 2.183 2.471 1.932 2.109 544,046 +0.00(+0.00%)
May 16, 2018 1.579 3.437 1.566 2.109 3,880,797 +0.54(+34.33%)
May 14, 2018 1.570 1.570 1.570 0 -0.01(-0.55%)
May 01, 2018 1.578 1.578 1.578 71 +0.04(+2.36%)
Apr 30, 2018 1.547 1.547 1.542 1.542 1,129 +0.10(+6.77%)
Apr 24, 2018 1.444 1.444 1.444 22 -0.06(-4.25%)
Apr 23, 2018 1.579 1.579 1.508 1.508 592 +0.06(+4.08%)
Apr 18, 2018 1.449 1.449 1.449 0 +0.00(+0.00%)
Apr 17, 2018 1.468 1.477 1.449 1.449 794 +0.05(+3.24%)
Apr 05, 2018 1.404 1.404 1.404 137 -0.03(-1.88%)
Apr 04, 2018 1.412 1.449 1.412 1.430 1,629 -0.03(-1.91%)
Apr 03, 2018 1.412 1.458 1.393 1.458 1,304 -0.01(-0.64%)
Mar 29, 2018 1.468 1.468 1.468 128 -0.01(-0.63%)
Mar 28, 2018 1.477 1.477 1.477 1.477 764 +0.00(+0.00%)
Mar 27, 2018 1.477 1.477 1.477 1.477 994 +0.01(+0.63%)
Mar 26, 2018 1.468 1.468 1.468 1.468 107 +0.00(+0.00%)
Mar 21, 2018 1.468 1.468 1.468 252 +0.00(+0.00%)
Mar 14, 2018 1.468 1.468 1.468 45 +0.00(+0.00%)
Mar 13, 2018 1.477 1.477 1.468 1.468 475 -0.02(-1.48%)
Mar 08, 2018 1.490 1.490 1.490 108 +0.04(+2.80%)
Mar 07, 2018 1.449 1.449 997 -0.03(-1.89%)
Mar 06, 2018 1.551 1.551 1.358 1.477 1,896 -0.10(-6.30%)
Feb 22, 2018 1.576 1.576 1.576 90 +0.18(+13.13%)
Feb 21, 2018 1.393 1.393 1.393 1.393 461 -0.11(-7.14%)
Feb 16, 2018 1.501 1.501 1.501 296 -0.05(-3.07%)
Feb 14, 2018 1.548 1.548 1.548 208 -0.00(-0.20%)
Feb 12, 2018 1.551 1.551 1.551 123 +0.03(+1.84%)
Feb 09, 2018 1.523 1.523 1.514 1.523 6,346 +0.10(+7.18%)
Feb 08, 2018 1.421 1.533 1.421 1.421 2,429 -0.02(-1.29%)
Feb 07, 2018 1.533 1.533 1.319 1.440 13,376 +0.11(+8.39%)
Feb 06, 2018 1.691 1.694 1.328 1.328 11,761 -0.36(-21.45%)
Feb 05, 2018 1.691 1.691 1.691 1.691 3,781 +0.07(+4.03%)
Feb 02, 2018 1.616 1.658 1.616 1.626 1,488 -0.05(-2.77%)
Feb 01, 2018 1.661 1.672 1.661 1.672 18,200 +0.06(+4.04%)
Jan 31, 2018 1.607 1.607 1.607 1.607 10,706 -0.07(-3.89%)
Jan 30, 2018 1.653 1.672 1.653 1.672 7,570 +0.07(+4.05%)
Jan 29, 2018 1.643 1.643 1.607 1.607 5,833 -0.11(-6.49%)
Jan 26, 2018 1.718 1.728 1.718 1.718 13,307 +0.01(+0.47%)
Jan 25, 2018 1.709 1.756 1.579 1.710 34,087 +0.00(+0.08%)
Jan 24, 2018 1.718 1.811 1.533 1.709 30,296 +0.02(+1.10%)
Jan 23, 2018 1.709 1.718 1.691 1.691 4,369 +0.13(+8.33%)
Jan 22, 2018 1.691 1.691 1.554 1.561 79,293 -0.13(-7.69%)
Jan 19, 2018 1.654 1.718 1.653 1.691 11,441 +0.14(+8.98%)
Jan 18, 2018 1.551 1.551 1.551 1.551 4,943 -0.12(-7.35%)
Jan 17, 2018 1.626 1.718 1.553 1.674 3,412 +0.01(+0.70%)
Jan 16, 2018 1.644 1.718 1.644 1.663 11,634 +0.05(+2.87%)
Jan 11, 2018 1.616 1.616 1.616 0 +0.00(+0.28%)
Jan 10, 2018 1.540 1.612 1.540 1.612 734 +0.03(+2.07%)
Jan 08, 2018 1.579 1.579 1.579 2 +0.01(+0.59%)
Jan 05, 2018 1.533 1.570 1.533 1.570 326 -0.06(-3.43%)
Jan 03, 2018 1.626 1.626 1.626 0 +0.05(+2.95%)
Jan 02, 2018 1.579 1.579 1.579 1.579 605 -0.05(-2.86%)
Dec 29, 2017 1.626 1.626 1.626 0 +0.04(+2.34%)
Dec 28, 2017 1.486 1.588 1.486 1.588 4,592 -0.12(-7.07%)
Dec 26, 2017 1.709 1.709 1.709 16 +0.11(+6.98%)
Dec 22, 2017 1.505 1.718 1.440 1.598 14,286 -0.04(-2.27%)
Dec 21, 2017 1.718 1.765 1.635 1.635 12,132 -0.03(-1.68%)
Dec 20, 2017 1.561 1.718 1.560 1.663 4,524 +0.15(+9.82%)
Dec 19, 2017 1.601 1.601 1.514 1.514 1,713 +0.02(+1.24%)
Dec 18, 2017 1.640 1.640 1.495 1.495 458 +0.06(+4.52%)
Dec 15, 2017 1.431 1.431 1.431 1.431 294 +0.00(+0.00%)
Dec 14, 2017 1.431 1.431 1.431 1.431 134 -0.13(-8.28%)
Dec 12, 2017 1.560 1.560 1.560 73 -0.15(-8.65%)
Dec 11, 2017 1.542 1.708 1.431 1.708 3,871 +0.21(+14.20%)
Dec 08, 2017 1.523 1.523 1.495 1.495 983 -0.07(-4.47%)
Dec 07, 2017 1.565 1.565 1.565 1.565 184 +0.08(+5.33%)
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.