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 (%)
Jun 24, 2013 1.712 1.756 1.756 1.756 554 +0.03(+1.56%)
Jun 20, 2013 1.729 1.729 1.729 1.729 0 +0.11(+6.61%)
Jun 17, 2013 1.676 1.622 1.622 1.622 221 -0.15(-8.36%)
Jun 13, 2013 1.770 1.770 1.770 1.770 0 +0.04(+2.30%)
Jun 07, 2013 1.730 1.730 1.730 1.730 0 -0.05(-3.03%)
May 28, 2013 1.676 1.784 1.784 1.784 332 +0.05(+3.13%)
May 21, 2013 1.730 1.730 1.730 1.730 221 -0.03(-1.54%)
May 14, 2013 1.739 1.757 1.757 1.757 221 +0.07(+4.28%)
May 10, 2013 1.685 1.685 1.685 1.685 0 -0.03(-1.58%)
May 06, 2013 1.712 1.712 1.712 1.712 221 +0.05(+2.70%)
Apr 29, 2013 1.622 1.667 1.667 1.667 3,994 +0.01(+0.54%)
Apr 24, 2013 1.658 1.658 1.658 1.658 0 +0.08(+5.14%)
Apr 23, 2013 1.577 1.577 1.577 1.577 488 -0.05(-3.31%)
Apr 15, 2013 1.631 1.631 1.631 1.631 0 +0.01(+0.56%)
Apr 08, 2013 1.577 1.622 1.622 1.622 887 +0.10(+6.51%)
Apr 03, 2013 1.523 1.523 1.523 1.523 110 -0.00(-0.01%)
Apr 02, 2013 1.523 1.523 1.523 1.523 332 -0.05(-3.42%)
Apr 01, 2013 1.532 1.577 1.532 1.577 2,774 +0.14(+9.38%)
Mar 27, 2013 1.496 1.442 1.442 1.442 1,442 -0.10(-6.43%)
Mar 25, 2013 1.496 1.541 1.541 1.541 332 +0.10(+6.87%)
Mar 22, 2013 1.442 1.442 1.442 1.442 332 +0.00(+0.01%)
Mar 18, 2013 1.442 1.442 1.442 1.442 554 +0.03(+2.25%)
Mar 15, 2013 1.442 1.442 1.410 1.410 650 +0.01(+0.95%)
Mar 14, 2013 1.478 1.478 1.397 1.397 872 -0.09(-6.06%)
Mar 13, 2013 1.433 1.532 1.433 1.487 4,249 +0.05(+3.77%)
Mar 12, 2013 1.433 1.433 1.433 1.433 110 -0.10(-6.47%)
Mar 06, 2013 1.532 1.532 1.532 1.532 443 +0.05(+3.03%)
Mar 05, 2013 1.532 1.541 1.487 1.487 514 +0.00(+0.00%)
Mar 04, 2013 1.487 1.487 1.487 1.487 7,950 -0.05(-2.94%)
Feb 28, 2013 1.568 1.532 1.532 1.532 1,886 -0.08(-5.03%)
Feb 27, 2013 1.613 1.613 1.613 1.613 110 -0.05(-2.72%)
Feb 26, 2013 1.667 1.667 1.658 1.658 571 -0.05(-3.16%)
Feb 25, 2013 1.712 1.712 1.712 1.712 909 +0.05(+2.70%)
Feb 22, 2013 1.667 1.667 1.667 1.667 815 -0.04(-2.12%)
Feb 15, 2013 1.703 1.703 1.703 1.703 0 +0.08(+5.00%)
Feb 13, 2013 1.622 1.622 1.622 1.622 2,441 +0.05(+2.86%)
Feb 05, 2013 1.667 1.577 1.577 1.577 4,882 -0.05(-2.78%)
Feb 04, 2013 1.595 1.622 1.595 1.622 2,208 +0.07(+4.65%)
Jan 31, 2013 1.550 1.550 1.550 1.550 221 +0.01(+0.58%)
Jan 30, 2013 1.541 1.541 1.541 1.541 221 +0.01(+0.59%)
Jan 29, 2013 1.619 1.622 1.532 1.532 14,552 -0.09(-5.56%)
Jan 28, 2013 1.712 1.712 1.622 1.622 1,109 -0.14(-7.69%)
Jan 23, 2013 1.577 1.757 1.757 1.757 9,431 +0.18(+11.42%)
Jan 22, 2013 1.577 1.622 1.577 1.577 1,853 +0.05(+2.94%)
Jan 18, 2013 1.505 1.532 1.505 1.532 221 +0.07(+4.94%)
Jan 16, 2013 1.460 1.460 1.460 1.460 0 -0.23(-13.37%)
Jan 15, 2013 1.667 1.685 1.667 1.685 1,287 +0.09(+5.86%)
Jan 14, 2013 1.523 1.649 1.523 1.592 1,509 +0.03(+2.11%)
Jan 11, 2013 1.577 1.577 1.379 1.559 2,557 -0.05(-2.81%)
Jan 08, 2013 1.604 1.604 1.604 1.604 9,653 -0.04(-2.20%)
Jan 07, 2013 1.487 1.649 1.487 1.640 28,018 -0.21(-11.22%)
Jan 03, 2013 1.847 1.847 1.847 1.847 0 +0.05(+2.50%)
Dec 27, 2012 1.757 1.802 1.802 1.802 776 +0.00(+0.00%)
Dec 24, 2012 1.893 1.802 1.802 1.802 332 -0.14(-7.13%)
Dec 18, 2012 1.938 1.941 1.941 1.941 221 -0.03(-1.67%)
Dec 03, 2012 1.983 1.974 1.974 1.974 221 +0.04(+1.86%)
Nov 28, 2012 1.938 1.938 1.938 1.938 0 +0.05(+2.38%)
Nov 26, 2012 1.893 1.893 1.893 1.893 221 +0.05(+2.44%)
Nov 23, 2012 1.942 1.942 1.847 1.847 443 -0.14(-6.82%)
Nov 20, 2012 1.983 1.983 1.983 1.983 0 +0.05(+2.80%)
Nov 19, 2012 1.920 1.929 1.920 1.929 552 +0.05(+2.39%)
Nov 14, 2012 1.884 1.884 1.884 1.884 221 +0.04(+1.95%)
Nov 04, 2012 1.847 1.847 1.847 0 +0.00(+0.00%)
Nov 02, 2012 1.866 1.866 1.847 1.847 443 -0.09(-4.65%)
Oct 25, 2012 1.938 1.938 1.938 1.938 221 +0.05(+2.38%)
Oct 23, 2012 1.893 1.893 1.893 1.893 1,109 -0.18(-8.70%)
Oct 16, 2012 2.073 2.073 2.073 2.073 0 +0.09(+4.55%)
Oct 15, 2012 1.938 1.983 1.938 1.983 1,393 +0.05(+2.33%)
Oct 10, 2012 1.938 1.938 1.938 1.938 5,658 -0.01(-0.46%)
Oct 09, 2012 1.938 1.947 1.938 1.947 554 -0.02(-0.92%)
Oct 08, 2012 1.965 1.965 1.965 1.965 277 +0.04(+1.87%)
Oct 05, 2012 1.929 1.929 1.929 1.929 448 +0.05(+2.39%)
Oct 04, 2012 1.884 1.884 1.884 1.884 221 -0.01(-0.48%)
Oct 02, 2012 1.893 1.893 1.893 1.893 221 +0.00(+0.00%)
Oct 01, 2012 1.785 1.893 1.784 1.893 4,988 +0.00(+0.00%)
Sep 28, 2012 1.875 1.893 1.875 1.893 332 -0.07(-3.67%)
Sep 27, 2012 1.965 1.965 1.965 1.965 221 +0.00(+0.00%)
Sep 25, 2012 1.965 1.965 1.965 1.965 1,109 +0.00(+0.00%)
Sep 24, 2012 1.965 1.965 1.965 1.965 665 +0.00(+0.00%)
Sep 21, 2012 1.965 1.965 1.965 1.965 110 +0.00(+0.00%)
Sep 19, 2012 1.965 1.965 1.965 1.965 1,442 +0.02(+0.93%)
Sep 18, 2012 1.947 1.947 1.947 1.947 221 +0.05(+2.37%)
Sep 17, 2012 1.902 1.902 1.902 1.902 1,220 -0.02(-0.94%)
Sep 13, 2012 1.965 1.920 1.920 1.920 332 -0.02(-0.93%)
Sep 12, 2012 1.938 1.983 1.938 1.938 332 +0.00(+0.00%)
Sep 10, 2012 1.938 1.938 1.938 1.938 998 +0.00(+0.00%)
Sep 07, 2012 1.938 1.938 1.938 1.938 110 +0.00(+0.00%)
Sep 06, 2012 1.938 1.938 1.938 1.938 110 -0.09(-4.44%)
Sep 05, 2012 2.028 2.028 2.028 2.028 499 +0.05(+2.27%)
Sep 04, 2012 1.983 1.983 1.965 1.983 1,331 +0.05(+2.33%)
Aug 30, 2012 1.938 1.938 1.938 1.938 0 -0.05(-2.27%)
Aug 29, 2012 1.983 1.983 1.983 1.983 443 -0.05(-2.22%)
Aug 27, 2012 2.028 2.028 2.028 2.028 135 +0.05(+2.27%)
Aug 23, 2012 1.983 1.983 1.983 1.983 221 +0.00(+0.00%)
Aug 22, 2012 1.983 1.983 1.983 1.983 221 +0.00(+0.00%)
Aug 21, 2012 1.983 1.983 1.983 1.983 221 +0.01(+0.46%)
Aug 15, 2012 2.019 1.974 1.974 1.974 665 -0.05(-2.67%)
Aug 01, 2012 2.073 2.028 2.028 2.028 221 -0.09(-4.26%)
Jul 31, 2012 2.118 2.118 2.118 2.118 221 +0.05(+2.17%)
Jul 14, 2012 2.073 2.073 2.073 0 +0.00(+0.00%)
Jul 13, 2012 2.028 2.118 2.028 2.073 8,987 +0.05(+2.22%)
Jul 10, 2012 1.983 2.028 2.028 2.028 1,664 +0.09(+4.65%)
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.