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 (%)
Mar 30, 2010 1.212 1.114 1.114 1.114 2,469 -0.16(-12.59%)
Mar 24, 2010 1.274 1.274 1.274 1.274 0 +0.07(+5.92%)
Mar 22, 2010 1.203 1.203 1.203 1.203 0 -0.04(-3.56%)
Mar 19, 2010 1.247 1.247 1.247 1.247 112 +0.04(+3.70%)
Mar 15, 2010 1.203 1.203 1.203 1.203 0 +0.01(+0.75%)
Mar 11, 2010 1.194 1.194 1.194 1.194 0 +0.04(+3.08%)
Mar 08, 2010 1.158 1.158 1.158 1.158 0 -0.03(-2.26%)
Mar 04, 2010 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Mar 03, 2010 1.185 1.185 1.185 1.185 224 +0.00(+0.00%)
Mar 01, 2010 1.185 1.185 1.185 1.185 224 +0.03(+2.31%)
Feb 26, 2010 1.158 1.158 1.158 1.158 224 -0.02(-1.51%)
Feb 18, 2010 1.176 1.176 1.176 1.176 112 +0.05(+4.75%)
Feb 17, 2010 1.123 1.123 1.123 1.123 224 -0.06(-5.26%)
Feb 16, 2010 1.185 1.185 1.185 1.185 785 -0.01(-0.75%)
Feb 09, 2010 1.194 1.194 1.194 1.194 336 +0.04(+3.08%)
Feb 08, 2010 1.158 1.158 1.158 1.158 224 +0.01(+0.78%)
Feb 05, 2010 1.149 1.149 1.149 1.149 112 -0.01(-0.77%)
Feb 02, 2010 1.167 1.158 1.158 1.158 785 -0.04(-3.70%)
Jan 29, 2010 1.292 1.203 1.203 1.203 897 +0.05(+4.65%)
Jan 28, 2010 1.247 1.247 1.060 1.149 5,197 -0.28(-19.38%)
Jan 27, 2010 1.425 1.425 1.425 1.425 2,806 +0.22(+18.52%)
Jan 26, 2010 1.194 1.203 1.185 1.203 2,020 +0.03(+2.27%)
Jan 25, 2010 1.212 1.212 1.176 1.176 2,469 -0.07(-5.71%)
Jan 22, 2010 1.372 1.372 1.247 1.247 2,480 -0.17(-11.73%)
Jan 21, 2010 1.408 1.425 1.408 1.413 1,122 +0.01(+0.38%)
Jan 20, 2010 1.142 1.638 1.142 1.408 30,837 +0.26(+22.31%)
Jan 19, 2010 1.151 1.151 1.151 1.151 451 -0.07(-5.80%)
Jan 14, 2010 1.222 1.222 1.222 1.222 112 +0.07(+5.89%)
Jan 12, 2010 1.154 1.154 1.154 1.154 0 -0.04(-3.47%)
Jan 11, 2010 1.195 1.195 1.195 1.195 112 +0.05(+4.65%)
Jan 08, 2010 1.195 1.195 1.142 1.142 564 +0.03(+2.56%)
Jan 07, 2010 1.089 1.114 1.089 1.114 2,146 +0.08(+7.50%)
Jan 06, 2010 1.036 1.036 1.036 1.036 451 +0.07(+7.34%)
Jan 05, 2010 0.9760 1.000 0.9650 0.9650 1,999 +0.00(+0.00%)
Jan 04, 2010 0.9650 0.9650 0.9650 0.9650 564 +0.01(+0.93%)
Dec 30, 2009 1.018 0.9561 0.9561 0.9561 3,727 +0.07(+8.00%)
Dec 29, 2009 0.9295 0.9295 0.8587 0.8853 26,940 -0.08(-8.26%)
Dec 23, 2009 0.9650 0.9650 0.9650 0.9650 0 -0.01(-0.91%)
Dec 22, 2009 1.009 1.009 0.9030 0.9738 1,242 -0.09(-8.33%)
Dec 21, 2009 1.098 1.098 1.062 1.062 10,731 -0.10(-8.40%)
Dec 15, 2009 1.160 1.160 1.160 1.160 0 +0.04(+3.97%)
Dec 14, 2009 1.328 1.594 1.115 1.115 12,425 -0.21(-15.93%)
Dec 10, 2009 1.327 1.327 1.327 1.327 0 +0.04(+3.37%)
Dec 09, 2009 1.239 1.319 1.239 1.284 2,146 +0.09(+7.55%)
Dec 08, 2009 1.195 1.195 1.194 1.194 903 +0.04(+3.71%)
Dec 03, 2009 1.151 1.151 1.151 1.151 0 +0.09(+8.33%)
Dec 01, 2009 1.062 1.062 1.062 1.062 225 +0.00(+0.00%)
Nov 30, 2009 1.027 1.062 1.027 1.062 338 +0.03(+2.56%)
Nov 27, 2009 1.036 1.036 1.036 1.036 112 +0.00(+0.00%)
Nov 24, 2009 1.036 1.036 1.036 1.036 225 -0.03(-2.50%)
Nov 17, 2009 1.062 1.062 1.062 1.062 338 +0.00(+0.00%)
Nov 10, 2009 1.062 1.062 1.062 1.062 790 +0.01(+0.84%)
Nov 09, 2009 1.053 1.053 1.053 1.053 1,807 +0.03(+2.58%)
Nov 05, 2009 1.027 1.027 1.027 1.027 0 -0.04(-4.12%)
Nov 04, 2009 1.045 1.071 1.036 1.071 790 -0.04(-3.20%)
Nov 03, 2009 1.071 1.133 1.071 1.107 1,807 +0.00(+0.00%)
Nov 02, 2009 1.142 1.142 1.107 1.107 1,920 -0.01(-0.79%)
Oct 30, 2009 1.115 1.115 1.115 1.115 790 -0.04(-3.08%)
Oct 29, 2009 1.160 1.160 1.151 1.151 2,157 -0.07(-5.80%)
Oct 13, 2009 1.222 1.222 1.222 1.222 225 +0.07(+6.15%)
Oct 06, 2009 1.151 1.151 1.151 1.151 0 +0.01(+0.77%)
Sep 29, 2009 1.142 1.142 1.142 1.142 0 -0.04(-3.73%)
Sep 24, 2009 1.062 1.186 1.186 1.186 3,162 +0.15(+14.53%)
Sep 23, 2009 1.027 1.036 1.018 1.036 717 -0.04(-4.10%)
Sep 21, 2009 1.071 1.080 1.080 1.080 564 +0.06(+6.09%)
Sep 18, 2009 1.142 1.142 1.018 1.018 3,388 -0.18(-14.81%)
Sep 17, 2009 1.151 1.195 1.107 1.195 1,132 +0.13(+12.50%)
Sep 16, 2009 1.062 1.062 1.062 1.062 120 -0.04(-4.00%)
Sep 03, 2009 1.062 1.107 1.107 1.107 4,292 +0.03(+2.45%)
Sep 02, 2009 1.080 1.080 1.080 1.080 112 -0.03(-2.40%)
Aug 31, 2009 1.107 1.107 1.107 1.107 0 -0.06(-5.30%)
Aug 28, 2009 1.169 1.169 1.169 1.169 120 +0.05(+4.76%)
Aug 19, 2009 1.115 1.115 1.115 1.115 0 +0.03(+2.44%)
Aug 13, 2009 1.089 1.089 1.089 1.089 790 +0.05(+5.13%)
Aug 12, 2009 1.115 1.151 0.8853 1.036 1,445 -0.20(-16.42%)
Aug 11, 2009 1.124 1.239 1.124 1.239 1,242 +0.18(+16.66%)
Aug 10, 2009 1.107 1.107 1.062 1.062 3,614 -0.04(-4.00%)
Aug 07, 2009 1.151 1.151 0.9738 1.107 3,162 -0.12(-9.42%)
Aug 05, 2009 1.222 1.222 1.222 1.222 564 +0.05(+4.55%)
Aug 04, 2009 1.169 1.169 1.169 1.169 451 +0.05(+4.76%)
Jul 29, 2009 1.115 1.115 1.115 1.115 112 +0.05(+5.00%)
Jul 24, 2009 1.169 1.062 1.062 1.062 1,355 -0.16(-13.04%)
Jul 23, 2009 1.151 1.328 1.151 1.222 790 +0.13(+12.19%)
Jul 09, 2009 1.098 1.089 1.089 1.089 2,259 +0.03(+2.50%)
Jul 06, 2009 1.098 1.062 1.062 1.062 564 -0.10(-8.40%)
Jul 02, 2009 1.160 1.160 1.160 1.160 112 -0.01(-0.76%)
Jun 24, 2009 1.169 1.169 1.169 1.169 112 -0.01(-0.75%)
Jun 17, 2009 1.248 1.177 1.177 1.177 5,760 -0.13(-10.13%)
Jun 16, 2009 1.275 1.381 1.275 1.310 677 +0.05(+3.99%)
Jun 15, 2009 1.275 1.275 1.260 1.260 225 +0.05(+3.88%)
Jun 01, 2009 1.399 1.213 1.213 1.213 2,372 -0.26(-17.47%)
May 29, 2009 1.487 1.487 1.461 1.470 451 -0.04(-2.35%)
May 28, 2009 1.505 1.505 1.505 1.505 225 +0.00(+0.00%)
May 27, 2009 1.505 1.505 1.505 1.505 451 +0.00(+0.00%)
May 21, 2009 1.505 1.505 1.505 1.505 0 +0.09(+6.25%)
May 18, 2009 1.284 1.771 1.284 1.416 21,504 +0.18(+14.29%)
May 15, 2009 1.239 1.284 1.239 1.239 1,050 +0.04(+3.70%)
May 14, 2009 1.195 1.195 1.195 1.195 790 +0.04(+3.85%)
May 11, 2009 1.151 1.151 1.151 1.151 0 -0.04(-3.70%)
May 08, 2009 1.080 1.195 1.071 1.195 1,858 +0.06(+5.47%)
May 07, 2009 1.107 1.133 1.107 1.133 677 +0.00(+0.00%)
May 06, 2009 1.089 1.133 1.089 1.133 451 +0.04(+4.06%)
May 05, 2009 1.053 1.089 1.045 1.089 1,581 +0.03(+2.50%)
May 04, 2009 1.062 1.062 1.062 1.062 338 +0.01(+0.84%)
May 01, 2009 1.142 1.142 1.053 1.053 638 -0.09(-7.75%)
Apr 30, 2009 1.142 1.142 1.142 1.142 112 +0.04(+3.20%)
Apr 29, 2009 1.062 1.354 1.062 1.107 5,267 -0.03(-2.72%)
Apr 28, 2009 1.098 1.177 1.098 1.138 451 +0.05(+4.47%)
Apr 27, 2009 1.089 1.089 1.089 1.089 112 -0.01(-0.81%)
Apr 23, 2009 1.098 1.098 1.098 1.098 0 -0.05(-4.62%)
Apr 22, 2009 1.151 1.151 1.151 1.151 372 +0.00(+0.00%)
Apr 21, 2009 1.098 1.177 1.098 1.151 3,693 +0.04(+3.59%)
Apr 20, 2009 1.080 1.142 1.080 1.111 564 +0.05(+4.58%)
Apr 17, 2009 1.071 1.089 1.062 1.062 791 -0.04(-4.00%)
Apr 16, 2009 1.107 1.107 1.062 1.107 835 +0.06(+5.93%)
Apr 14, 2009 1.045 1.045 1.045 1.045 1,129 +0.04(+4.42%)
Apr 13, 2009 1.045 1.045 1.000 1.000 225 -0.04(-4.24%)
Apr 09, 2009 1.045 1.045 1.045 1.045 677 +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.