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

Innsuites Hospitality Trust (NY: IHT )

1.970 +0.150 (+8.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2019 1.384 1.384 1.384 1.384 106 +0.00(+0.00%)
May 30, 2019 1.384 1.393 1.384 1.384 638 -0.04(-2.67%)
May 29, 2019 1.422 1.422 1.422 1.422 1,161 +0.05(+3.44%)
May 28, 2019 1.440 1.440 1.346 1.375 2,082 -0.03(-2.01%)
May 24, 2019 1.403 1.403 1.403 55 +0.00(+0.00%)
May 23, 2019 1.393 1.403 1.393 1.403 4,538 -0.02(-1.32%)
May 22, 2019 1.431 1.431 1.422 1.422 259 -0.01(-0.82%)
May 21, 2019 1.407 1.433 1.407 1.433 562 -0.02(-1.14%)
May 20, 2019 1.450 1.450 118 +0.00(+0.00%)
May 17, 2019 1.431 1.459 1.431 1.450 4,354 +0.04(+2.52%)
May 16, 2019 1.421 1.421 1.414 1.414 625 +0.00(+0.15%)
May 15, 2019 1.497 1.497 1.412 1.412 779 -0.05(-3.23%)
May 14, 2019 1.469 1.469 1.459 1.459 978 -0.00(-0.01%)
May 13, 2019 1.459 1.459 1.459 1.459 263 -0.06(-3.82%)
May 10, 2019 1.517 1.517 1.517 1.517 106 +0.00(+0.00%)
May 09, 2019 1.557 1.557 1.517 1.517 373 +0.01(+0.72%)
May 08, 2019 1.506 1.506 1.506 1.506 308 -0.01(-0.62%)
May 07, 2019 1.516 1.516 1.516 1.516 758 +0.00(+0.00%)
May 06, 2019 1.553 1.563 1.502 1.516 5,461 -0.03(-1.81%)
May 03, 2019 1.467 1.544 1.467 1.544 3,717 -0.01(-0.89%)
May 02, 2019 1.558 1.558 1.558 1.558 184 -0.02(-1.52%)
May 01, 2019 1.553 1.582 1.553 1.582 519 +0.03(+1.82%)
Apr 30, 2019 1.422 1.553 1.412 1.553 8,873 +0.04(+2.62%)
Apr 29, 2019 1.666 1.666 1.506 1.514 45,784 -0.09(-5.52%)
Apr 26, 2019 1.525 1.808 1.516 1.602 161,656 +0.11(+7.03%)
Apr 25, 2019 1.497 1.521 1.497 1.497 417 -0.04(-2.72%)
Apr 24, 2019 1.539 1.539 130 +0.00(+0.00%)
Apr 23, 2019 1.497 1.539 1.497 1.539 1,702 -0.01(-0.78%)
Apr 22, 2019 1.551 1.551 1.551 1.551 725 +0.04(+2.96%)
Apr 18, 2019 1.506 1.506 1.506 1.506 106 +0.00(+0.00%)
Apr 17, 2019 1.506 1.506 1.506 1.506 4,155 +0.00(+0.03%)
Apr 16, 2019 1.459 1.506 1.459 1.506 2,040 -0.00(-0.03%)
Apr 15, 2019 1.459 1.506 1.459 1.506 460 +0.00(+0.00%)
Apr 12, 2019 1.506 1.506 1.506 1.506 106 +0.00(+0.00%)
Apr 11, 2019 1.450 1.506 1.422 1.506 8,024 +0.00(+0.00%)
Apr 10, 2019 1.506 1.506 1.506 1.506 207 +0.00(+0.00%)
Apr 09, 2019 1.506 1.506 1.506 1.506 185 +0.00(+0.00%)
Apr 08, 2019 1.506 1.506 1.506 1.506 112 +0.00(+0.00%)
Apr 05, 2019 1.506 1.506 1.506 1.506 2,549 -0.07(-4.51%)
Apr 04, 2019 1.578 1.578 104 +0.00(+0.00%)
Apr 03, 2019 1.578 1.578 1.578 1.578 155 -0.00(-0.26%)
Apr 02, 2019 1.582 1.582 1.582 1.582 1,212 +0.00(+0.06%)
Apr 01, 2019 1.516 1.581 1.516 1.581 298 +0.03(+1.76%)
Mar 29, 2019 1.450 1.583 1.450 1.553 2,124 +0.03(+1.68%)
Mar 28, 2019 1.528 1.528 1.528 1.528 226 +0.00(+0.00%)
Mar 27, 2019 1.528 1.528 1.528 1.528 60 +0.00(+0.00%)
Mar 26, 2019 1.469 1.528 1.469 1.528 1,754 -0.05(-3.38%)
Mar 25, 2019 1.516 1.619 1.516 1.581 3,346 +0.07(+4.31%)
Mar 22, 2019 1.544 1.544 1.516 1.516 743 -0.03(-1.82%)
Mar 21, 2019 1.544 1.544 1.544 1.544 506 -0.01(-0.61%)
Mar 20, 2019 1.535 1.553 1.535 1.553 2,539 +0.02(+1.23%)
Mar 19, 2019 1.601 1.657 1.535 1.535 2,829 -0.12(-7.39%)
Mar 18, 2019 1.657 1.657 1.657 1.657 1,263 +0.05(+3.12%)
Mar 15, 2019 1.546 1.607 1.546 1.607 849 -0.05(-3.03%)
Mar 14, 2019 1.638 1.657 1.525 1.657 19,759 +0.07(+4.14%)
Mar 13, 2019 1.629 1.695 1.486 1.591 9,843 -0.14(-8.15%)
Mar 12, 2019 1.732 1.732 1.732 1.732 493 +0.02(+1.10%)
Mar 11, 2019 1.714 1.714 1.714 1.714 1,278 +0.09(+5.29%)
Mar 08, 2019 1.627 1.627 1.627 1.627 1,274 -0.11(-6.59%)
Mar 07, 2019 1.695 1.742 1.657 1.742 4,870 +0.00(+0.03%)
Mar 06, 2019 1.742 1.742 1.742 1.742 505 +0.00(+0.00%)
Mar 05, 2019 1.742 1.742 1.742 1.742 195 +0.00(+0.00%)
Mar 04, 2019 1.704 1.789 1.648 1.742 21,274 +0.05(+2.78%)
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.