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 (%)
Jun 23, 2010 1.221 1.212 1.212 1.212 224 -0.01(-0.73%)
Jun 22, 2010 1.229 1.229 1.221 1.221 673 +0.02(+1.48%)
Jun 15, 2010 1.167 1.203 1.203 1.203 5,051 -0.03(-2.17%)
Jun 11, 2010 1.149 1.229 1.229 1.229 561 +0.07(+6.12%)
Jun 10, 2010 1.274 1.274 1.159 1.159 448 -0.05(-4.38%)
Jun 09, 2010 1.274 1.274 1.212 1.212 224 -0.12(-9.33%)
Jun 07, 2010 1.336 1.336 1.336 1.336 0 +0.06(+4.89%)
Jun 03, 2010 1.274 1.274 1.274 1.274 561 -0.05(-4.03%)
Jun 02, 2010 1.301 1.336 1.256 1.327 11,179 +0.05(+4.20%)
Jun 01, 2010 1.247 1.319 1.247 1.274 1,795 -0.02(-1.38%)
May 28, 2010 1.292 1.292 1.292 1.292 112 +0.01(+0.69%)
May 26, 2010 1.247 1.283 1.283 1.283 2,020 +0.06(+5.11%)
May 25, 2010 1.158 1.283 1.123 1.221 2,929 +0.08(+7.03%)
May 24, 2010 1.247 1.247 1.140 1.140 897 -0.09(-7.25%)
May 18, 2010 1.229 1.229 1.229 1.229 0 +0.09(+7.81%)
May 17, 2010 1.140 1.140 1.140 1.140 112 +0.05(+4.92%)
May 14, 2010 1.087 1.092 1.087 1.087 224 -0.04(-3.94%)
May 12, 2010 1.131 1.131 1.131 1.131 0 +0.04(+4.10%)
May 11, 2010 1.087 1.087 1.087 1.087 224 +0.01(+0.83%)
May 07, 2010 1.078 1.078 1.078 1.078 0 -0.30(-21.94%)
May 04, 2010 1.381 1.381 1.381 1.381 0 +0.03(+1.97%)
May 03, 2010 1.336 1.354 1.336 1.354 6,510 +0.07(+5.56%)
Apr 29, 2010 1.283 1.283 1.283 1.283 0 +0.04(+3.60%)
Apr 28, 2010 1.016 1.247 1.016 1.238 1,779 -0.05(-4.14%)
Apr 27, 2010 0.9978 1.292 0.9978 1.292 4,377 +0.13(+11.54%)
Apr 22, 2010 1.158 1.158 1.158 1.158 0 +0.09(+8.33%)
Apr 21, 2010 1.078 1.078 1.069 1.069 224 -0.06(-5.51%)
Apr 19, 2010 1.131 1.131 1.131 1.131 0 -0.07(-5.92%)
Apr 15, 2010 1.203 1.203 1.203 1.203 0 +0.04(+3.84%)
Apr 14, 2010 1.203 1.203 1.158 1.158 336 -0.09(-7.14%)
Apr 13, 2010 1.247 1.247 1.247 1.247 1,683 +0.09(+7.69%)
Apr 12, 2010 1.105 1.158 1.105 1.158 448 -0.05(-4.09%)
Apr 09, 2010 1.185 1.212 1.158 1.208 1,010 -0.04(-3.18%)
Apr 08, 2010 1.194 1.247 1.194 1.247 561 +0.00(+0.00%)
Apr 07, 2010 1.247 1.247 1.247 1.247 2,806 +0.11(+9.67%)
Apr 06, 2010 1.096 1.149 1.096 1.137 673 +0.09(+9.10%)
Apr 05, 2010 1.042 1.042 1.042 1.042 785 -0.07(-6.40%)
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%)
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.