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

Innsuites Hospitality Trust (NY: IHT )

1.427 +0.057 (+4.15%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 1, 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 28, 2023 1.200 1.330 1.200 1.270 2,224 +0.01(+0.79%)
Apr 27, 2023 1.350 1.360 1.192 1.260 1,562 -0.04(-3.08%)
Apr 26, 2023 1.250 1.383 1.250 1.300 1,585 -0.07(-5.11%)
Apr 25, 2023 1.288 1.370 1.288 1.370 3,785 +0.12(+9.60%)
Apr 24, 2023 1.190 1.250 1.190 1.250 6,537 +0.03(+2.46%)
Apr 21, 2023 1.310 1.330 1.180 1.220 34,265 -0.18(-12.83%)
Apr 20, 2023 1.400 1.400 1.400 1.400 482 +0.01(+0.69%)
Apr 19, 2023 1.430 1.430 1.390 1.390 1,109 -0.04(-2.48%)
Apr 18, 2023 1.360 1.425 1.360 1.425 1,553 +0.02(+1.44%)
Apr 17, 2023 1.405 1.405 1.405 1.405 286 +0.03(+2.55%)
Apr 14, 2023 1.300 1.400 1.300 1.370 6,799 -0.08(-5.52%)
Apr 13, 2023 1.480 1.490 1.425 1.450 9,867 +0.10(+7.62%)
Apr 12, 2023 1.370 1.370 1.320 1.347 2,988 -0.05(-3.76%)
Apr 11, 2023 1.400 1.400 1.400 1.400 486 +0.03(+2.18%)
Apr 10, 2023 1.310 1.499 1.310 1.370 1,593 -0.03(-2.48%)
Apr 06, 2023 1.405 1.405 1.405 1.405 338 -0.07(-5.07%)
Apr 05, 2023 1.420 1.480 1.420 1.480 958 +0.08(+5.71%)
Apr 03, 2023 1.400 128 +0.03(+2.19%)
Mar 31, 2023 1.310 1.370 1.310 1.370 950 -0.01(-0.72%)
Mar 29, 2023 1.380 212 +0.06(+4.55%)
Mar 28, 2023 1.300 1.400 1.300 1.320 3,077 -0.08(-5.71%)
Mar 24, 2023 1.400 300 -0.11(-7.28%)
Mar 23, 2023 1.590 1.590 1.510 1.510 427 +0.10(+7.09%)
Mar 22, 2023 1.410 1.410 1.410 1.410 422 +0.01(+0.71%)
Mar 21, 2023 1.400 1.400 1.400 1.400 300 -0.03(-2.10%)
Mar 20, 2023 1.500 1.500 1.400 1.430 5,154 -0.10(-6.54%)
Mar 17, 2023 1.530 1.530 1.530 1.530 460 +0.00(+0.13%)
Mar 16, 2023 1.560 1.600 1.528 1.528 2,324 -0.03(-2.05%)
Mar 15, 2023 1.558 1.611 1.558 1.560 2,686 -0.12(-7.14%)
Mar 14, 2023 1.700 1.700 1.680 1.680 931 +0.11(+7.01%)
Mar 13, 2023 1.570 1.695 1.570 1.570 4,555 -0.13(-7.65%)
Mar 10, 2023 1.570 1.700 1.550 1.700 5,798 +0.07(+4.29%)
Mar 09, 2023 1.695 1.695 1.630 1.630 1,603 +0.02(+1.24%)
Mar 07, 2023 1.610 326 -0.09(-5.46%)
Mar 06, 2023 1.703 1.703 1.700 1.703 798 -0.05(-2.68%)
Mar 03, 2023 1.747 1.750 1.670 1.750 3,770 +0.19(+12.17%)
Mar 02, 2023 1.710 1.710 1.560 1.560 4,574 +0.01(+0.65%)
Mar 01, 2023 1.785 1.785 1.550 1.550 2,167 -0.10(-6.06%)
Feb 28, 2023 1.785 1.785 1.650 1.650 2,342 -0.06(-3.23%)
Feb 27, 2023 1.740 1.750 1.676 1.705 1,777 +0.09(+5.89%)
Feb 24, 2023 1.620 1.620 1.610 1.610 1,325 -0.01(-0.61%)
Feb 23, 2023 1.620 1.620 1.620 1.620 387 -0.06(-3.34%)
Feb 22, 2023 1.800 1.800 1.632 1.676 9,258 -0.12(-6.89%)
Feb 21, 2023 1.800 1.800 1.800 1.800 638 +0.04(+2.27%)
Feb 17, 2023 1.720 1.815 1.670 1.760 10,078 +0.04(+2.33%)
Feb 16, 2023 1.750 1.831 1.650 1.720 6,494 -0.03(-1.71%)
Feb 15, 2023 1.700 1.750 1.700 1.750 2,977 -0.05(-2.78%)
Feb 14, 2023 1.650 1.800 1.581 1.800 18,919 +0.14(+8.43%)
Feb 13, 2023 1.680 1.680 1.660 1.660 5,137 +0.01(+0.60%)
Feb 10, 2023 1.580 1.668 1.580 1.650 5,207 -0.07(-4.06%)
Feb 08, 2023 1.720 66 +0.05(+2.99%)
Feb 07, 2023 1.700 1.740 1.670 1.670 11,627 +0.03(+1.83%)
Feb 06, 2023 1.630 1.695 1.635 1.640 1,709 -0.06(-3.53%)
Feb 03, 2023 1.640 1.725 1.581 1.700 1,262 +0.10(+6.25%)
Feb 02, 2023 1.670 1.700 1.590 1.600 1,070 -0.01(-0.62%)
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.