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

Innsuites Hospitality Trust (NY: IHT )

1.370 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 1.510 1.650 1.500 1.650 8,354 +0.04(+2.62%)
Apr 29, 2019 1.770 1.770 1.600 1.608 43,106 -0.09(-5.52%)
Apr 26, 2019 1.620 1.920 1.610 1.702 152,200 +0.11(+7.03%)
Apr 25, 2019 1.590 1.615 1.590 1.590 393 -0.04(-2.72%)
Apr 24, 2019 1.635 1.635 123 +0.00(+0.00%)
Apr 23, 2019 1.591 1.635 1.591 1.635 1,603 -0.01(-0.78%)
Apr 22, 2019 1.647 1.647 1.647 1.647 683 +0.05(+2.96%)
Apr 18, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Apr 17, 2019 1.600 1.600 1.600 1.600 3,912 +0.00(+0.03%)
Apr 16, 2019 1.550 1.599 1.550 1.599 1,921 -0.00(-0.03%)
Apr 15, 2019 1.550 1.600 1.550 1.600 434 +0.00(+0.00%)
Apr 12, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Apr 11, 2019 1.540 1.600 1.510 1.600 7,555 +0.00(+0.00%)
Apr 10, 2019 1.600 1.600 1.600 1.600 195 +0.00(+0.00%)
Apr 09, 2019 1.600 1.600 1.600 1.600 175 +0.00(+0.00%)
Apr 08, 2019 1.600 1.600 1.600 1.600 106 +0.00(+0.00%)
Apr 05, 2019 1.600 1.600 1.600 1.600 2,400 -0.08(-4.51%)
Apr 04, 2019 1.676 1.676 98 +0.00(+0.00%)
Apr 03, 2019 1.676 1.676 1.676 1.676 146 -0.00(-0.26%)
Apr 02, 2019 1.680 1.680 1.680 1.680 1,142 +0.00(+0.06%)
Apr 01, 2019 1.610 1.679 1.610 1.679 281 +0.03(+1.76%)
Mar 29, 2019 1.540 1.681 1.540 1.650 2,000 +0.03(+1.68%)
Mar 28, 2019 1.623 1.623 1.623 1.623 213 +0.00(+0.00%)
Mar 27, 2019 1.623 1.623 1.623 1.623 57 +0.00(+0.00%)
Mar 26, 2019 1.560 1.623 1.560 1.623 1,652 -0.06(-3.38%)
Mar 25, 2019 1.610 1.720 1.610 1.679 3,151 +0.07(+4.31%)
Mar 22, 2019 1.640 1.640 1.610 1.610 700 -0.03(-1.82%)
Mar 21, 2019 1.640 1.640 1.640 1.640 477 -0.01(-0.61%)
Mar 20, 2019 1.630 1.650 1.630 1.650 2,391 +0.02(+1.23%)
Mar 19, 2019 1.700 1.760 1.630 1.630 2,664 -0.13(-7.39%)
Mar 18, 2019 1.760 1.760 1.760 1.760 1,190 +0.05(+3.12%)
Mar 15, 2019 1.643 1.707 1.643 1.707 800 -0.05(-3.03%)
Mar 14, 2019 1.740 1.760 1.620 1.760 18,604 +0.07(+4.14%)
Mar 13, 2019 1.730 1.800 1.579 1.690 9,268 -0.15(-8.15%)
Mar 12, 2019 1.840 1.840 1.840 1.840 465 +0.02(+1.10%)
Mar 11, 2019 1.820 1.820 1.820 1.820 1,204 +0.09(+5.29%)
Mar 08, 2019 1.729 1.729 1.729 1.729 1,200 -0.12(-6.59%)
Mar 07, 2019 1.800 1.851 1.760 1.851 4,586 +0.00(+0.03%)
Mar 06, 2019 1.850 1.850 1.850 1.850 476 +0.00(+0.00%)
Mar 05, 2019 1.850 1.850 1.850 1.850 184 +0.00(+0.00%)
Mar 04, 2019 1.810 1.900 1.750 1.850 20,030 +0.05(+2.78%)
Mar 01, 2019 1.900 1.900 1.800 1.800 7,900 -0.06(-3.23%)
Feb 28, 2019 1.810 1.860 1.770 1.860 816 +0.03(+1.64%)
Feb 27, 2019 1.910 1.910 1.830 1.830 522 -0.08(-4.14%)
Feb 26, 2019 1.790 1.920 1.790 1.909 9,120 +0.13(+7.13%)
Feb 25, 2019 1.782 1.782 1.782 1.782 94 +0.00(+0.00%)
Feb 22, 2019 1.771 1.785 1.770 1.782 8,100 +0.01(+0.68%)
Feb 21, 2019 1.820 1.820 1.750 1.770 12,944 +0.02(+1.14%)
Feb 20, 2019 1.750 1.758 1.750 1.750 4,208 +0.00(+0.00%)
Feb 19, 2019 1.730 1.850 1.730 1.750 3,939 -0.02(-1.13%)
Feb 15, 2019 1.790 1.820 1.750 1.770 20,200 -0.02(-1.12%)
Feb 14, 2019 1.810 1.870 1.780 1.790 4,129 -0.09(-4.79%)
Feb 13, 2019 1.780 1.880 1.780 1.880 6,221 +0.00(+0.00%)
Feb 12, 2019 1.880 1.880 1.880 1.880 84 +0.00(+0.00%)
Feb 11, 2019 1.980 1.980 1.830 1.880 27,362 -0.07(-3.59%)
Feb 08, 2019 1.810 1.990 1.810 1.950 63,600 +0.17(+9.55%)
Feb 07, 2019 1.780 1.780 1.739 1.780 10,583 +0.03(+1.71%)
Feb 06, 2019 1.770 1.770 1.713 1.750 2,466 +0.09(+5.43%)
Feb 05, 2019 1.660 1.697 1.660 1.660 3,687 -0.14(-7.78%)
Feb 04, 2019 1.830 1.900 1.680 1.800 11,009 +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.