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: 8:00 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 (%)
Sep 30, 2011 1.794 1.839 1.794 1.839 1,057 +0.04(+2.50%)
Sep 27, 2011 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 26, 2011 1.794 1.794 1.794 1.794 1,170 +0.04(+2.56%)
Sep 23, 2011 1.749 1.749 1.749 1.749 111 -0.04(-2.50%)
Sep 22, 2011 1.794 1.839 1.749 1.794 1,504 -0.04(-2.44%)
Sep 21, 2011 1.839 1.839 1.839 1.839 1,671 +0.04(+2.50%)
Sep 20, 2011 1.794 1.794 1.794 1.794 222 +0.00(+0.00%)
Sep 19, 2011 1.794 1.794 1.794 1.794 167 +0.04(+2.04%)
Sep 16, 2011 1.758 1.758 1.758 1.758 501 -0.02(-1.01%)
Sep 15, 2011 1.776 1.776 1.776 1.776 1,337 +0.02(+1.02%)
Sep 14, 2011 1.758 1.758 1.758 1.758 1,114 +0.00(+0.00%)
Sep 13, 2011 1.812 1.812 1.758 1.758 3,789 -0.04(-2.00%)
Sep 12, 2011 1.794 1.803 1.794 1.794 2,509 +0.03(+1.52%)
Sep 09, 2011 1.767 1.767 1.660 1.767 4,264 +0.04(+2.60%)
Sep 08, 2011 1.749 1.767 1.723 1.723 3,104 +0.02(+1.05%)
Sep 07, 2011 1.839 1.839 1.660 1.705 5,383 -0.13(-7.32%)
Sep 06, 2011 1.794 1.839 1.794 1.839 1,370 +0.04(+2.50%)
Sep 02, 2011 1.749 1.794 1.705 1.794 3,126 -0.09(-4.76%)
Sep 01, 2011 2.019 2.019 1.884 1.884 6,303 -0.22(-10.26%)
Aug 31, 2011 2.153 2.198 2.019 2.099 15,326 -0.07(-3.31%)
Aug 30, 2011 2.170 2.171 2.170 2.171 390 +0.00(+0.00%)
Aug 29, 2011 1.947 2.243 1.893 2.171 20,452 +0.34(+18.63%)
Aug 26, 2011 2.001 2.001 1.821 1.830 4,944 -0.04(-1.92%)
Aug 25, 2011 1.857 1.974 1.785 1.866 14,227 +0.13(+7.22%)
Aug 24, 2011 1.651 1.740 1.651 1.740 1,103 +0.09(+5.43%)
Aug 23, 2011 1.651 1.651 1.561 1.651 964 +0.00(+0.00%)
Aug 22, 2011 1.651 1.651 1.651 1.651 167 +0.08(+5.14%)
Aug 19, 2011 1.579 1.579 1.561 1.570 2,624 -0.04(-2.23%)
Aug 16, 2011 1.561 1.606 1.606 1.606 222 +0.09(+5.92%)
Aug 15, 2011 1.606 1.606 1.516 1.516 832 -0.10(-6.11%)
Aug 11, 2011 1.615 1.615 1.615 1.615 111 -0.11(-6.25%)
Aug 10, 2011 1.687 1.732 1.651 1.723 3,120 +0.08(+4.91%)
Aug 09, 2011 1.687 1.687 1.642 1.642 819 -0.09(-5.18%)
Aug 05, 2011 1.597 1.732 1.732 1.732 1,003 +0.16(+10.29%)
Aug 02, 2011 1.552 1.570 1.570 1.570 4,569 +0.03(+1.74%)
Jul 27, 2011 1.498 1.543 1.543 1.543 780 +0.00(+0.00%)
Jul 26, 2011 1.543 1.543 1.543 1.543 111 -0.01(-0.58%)
Jul 25, 2011 1.507 1.552 1.507 1.552 724 +0.09(+6.14%)
Jul 22, 2011 1.462 1.462 1.462 1.462 696 -0.09(-5.78%)
Jul 21, 2011 1.552 1.552 1.552 1.552 1,588 +0.04(+2.98%)
Jul 20, 2011 1.507 1.507 1.507 1.507 1,403 -0.02(-1.18%)
Jul 19, 2011 1.525 1.525 1.525 1.525 1,337 +0.00(+0.12%)
Jul 18, 2011 1.523 1.523 1.523 1.523 111 -0.00(-0.12%)
Jul 13, 2011 1.525 1.525 1.525 1.525 6,130 +0.00(+0.00%)
Jul 08, 2011 1.525 1.525 1.525 1.525 222 +0.04(+3.03%)
Jul 07, 2011 1.489 1.489 1.444 1.480 580 -0.01(-0.60%)
Jul 06, 2011 1.489 1.489 1.489 1.489 111 -0.04(-2.92%)
Jul 05, 2011 1.453 1.534 1.435 1.534 6,801 +0.11(+7.54%)
Jun 30, 2011 1.480 1.427 1.427 1.427 1,560 -0.04(-3.04%)
Jun 29, 2011 1.525 1.525 1.471 1.471 523 -0.01(-0.61%)
Jun 28, 2011 1.478 1.480 1.373 1.480 7,612 +0.00(+0.01%)
Jun 27, 2011 1.435 1.480 1.373 1.480 1,197 -0.00(-0.01%)
Jun 23, 2011 1.525 1.480 1.480 1.480 222 -0.09(-5.71%)
Jun 22, 2011 1.525 1.570 1.525 1.570 222 +0.09(+6.06%)
Jun 20, 2011 1.705 1.480 1.480 1.480 7,356 -0.31(-17.09%)
Jun 13, 2011 1.794 1.785 1.785 1.785 668 -0.01(-0.50%)
Jun 09, 2011 1.794 1.794 1.794 1.794 2,452 +0.00(+0.00%)
Jun 08, 2011 1.794 1.794 1.794 1.794 111 -0.05(-2.91%)
Jun 07, 2011 1.848 1.848 1.848 1.848 1,114 +0.18(+10.75%)
Jun 06, 2011 1.705 1.705 1.480 1.669 3,120 +0.19(+12.73%)
Jun 02, 2011 1.480 1.480 1.480 1.480 0 +0.07(+5.10%)
May 24, 2011 1.409 1.409 1.409 1.409 222 +0.04(+2.61%)
May 23, 2011 1.265 1.373 1.265 1.373 1,921 -0.07(-4.97%)
May 19, 2011 1.444 1.444 1.444 1.444 0 +0.04(+2.55%)
May 17, 2011 1.435 1.409 1.409 1.409 6,910 -0.01(-0.76%)
May 10, 2011 1.453 1.419 1.419 1.419 445 -0.07(-4.70%)
May 09, 2011 1.633 1.633 1.489 1.489 1,449 -0.18(-10.75%)
May 04, 2011 1.669 1.669 1.669 1.669 222 +0.00(+0.00%)
May 01, 2011 1.669 1.669 1.669 0 +0.04(+2.20%)
Apr 28, 2011 1.633 1.633 1.633 1.633 0 -0.04(-2.15%)
Apr 27, 2011 1.597 1.669 1.588 1.669 2,379 +0.04(+2.76%)
Apr 26, 2011 1.794 1.794 1.624 1.624 4,792 -0.31(-15.81%)
Apr 25, 2011 1.929 1.929 1.929 1.929 1,125 -0.04(-2.28%)
Apr 21, 2011 2.063 2.063 1.857 1.974 6,799 -0.22(-9.93%)
Apr 20, 2011 1.651 2.422 1.651 2.191 19,657 +0.59(+37.22%)
Apr 15, 2011 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Apr 13, 2011 1.597 1.597 1.597 1.597 0 +0.22(+16.34%)
Apr 11, 2011 1.373 1.373 1.373 1.373 0 +0.07(+5.52%)
Apr 05, 2011 1.301 1.301 1.301 1.301 0 -0.09(-6.45%)
Apr 04, 2011 1.391 1.391 1.391 1.391 222 +0.00(+0.00%)
Mar 30, 2011 1.391 1.391 1.391 1.391 0 +0.02(+1.31%)
Mar 29, 2011 1.373 1.373 1.373 1.373 445 +0.07(+5.52%)
Mar 23, 2011 1.301 1.301 1.301 1.301 0 +0.09(+7.41%)
Mar 22, 2011 1.301 1.301 1.211 1.211 222 -0.15(-11.18%)
Mar 21, 2011 1.364 1.364 1.364 1.364 111 +0.03(+2.01%)
Mar 18, 2011 1.104 1.337 1.104 1.337 3,878 +0.17(+14.62%)
Mar 07, 2011 1.166 1.166 1.166 1.166 0 +0.08(+7.43%)
Mar 04, 2011 1.184 1.184 1.086 1.086 1,671 -0.16(-12.94%)
Mar 01, 2011 1.247 1.247 1.247 1.247 0 +0.02(+1.46%)
Feb 28, 2011 1.175 1.229 1.148 1.229 2,753 -0.01(-0.57%)
Feb 22, 2011 1.238 1.236 1.236 1.236 1,337 -0.00(-0.15%)
Feb 18, 2011 1.364 1.364 1.238 1.238 1,449 -0.09(-7.03%)
Feb 16, 2011 1.301 1.332 1.332 1.332 668 +0.03(+2.37%)
Feb 14, 2011 1.274 1.301 1.301 1.301 445 +0.08(+6.62%)
Feb 11, 2011 1.292 1.292 1.220 1.220 780 -0.03(-2.16%)
Feb 09, 2011 1.229 1.247 1.247 1.247 780 +0.04(+2.96%)
Feb 07, 2011 1.112 1.211 1.211 1.211 1,114 +0.05(+4.65%)
Feb 03, 2011 1.355 1.157 1.157 1.157 3,009 -0.21(-15.13%)
Feb 02, 2011 1.409 1.409 1.283 1.364 3,277 +0.07(+5.56%)
Feb 01, 2011 1.229 1.292 1.229 1.292 222 +0.13(+10.77%)
Jan 31, 2011 1.166 1.166 1.166 1.166 111 +0.06(+5.69%)
Jan 28, 2011 1.104 1.104 1.104 1.104 663 -0.06(-5.38%)
Jan 26, 2011 1.202 1.166 1.166 1.166 2,898 -0.10(-7.80%)
Jan 24, 2011 1.265 1.265 1.265 1.265 111 -0.01(-0.70%)
Jan 18, 2011 1.274 1.274 1.274 1.274 1,122 +0.05(+4.38%)
Jan 14, 2011 1.336 1.336 1.221 1.221 448 -0.01(-0.72%)
Jan 05, 2011 1.283 1.229 1.229 1.229 224 -0.15(-10.97%)
Jan 04, 2011 1.354 1.381 1.354 1.381 6,847 +0.08(+6.16%)
Jan 03, 2011 1.372 1.372 1.301 1.301 1,122 -0.06(-4.58%)
Dec 31, 2010 1.292 1.372 1.292 1.363 919 +0.12(+10.07%)
Dec 23, 2010 1.238 1.238 1.238 1.238 673 +0.06(+5.30%)
Dec 22, 2010 1.354 1.354 1.105 1.176 2,564 -0.12(-8.97%)
Dec 21, 2010 1.292 1.292 1.292 1.292 112 +0.04(+2.84%)
Dec 20, 2010 1.256 1.256 1.256 1.256 336 -0.03(-2.08%)
Dec 17, 2010 1.283 1.283 1.283 1.283 112 -0.10(-7.10%)
Dec 13, 2010 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Dec 07, 2010 1.381 1.381 1.381 1.381 112 +0.03(+1.97%)
Dec 06, 2010 1.354 1.354 1.354 1.354 4,377 +0.00(+0.00%)
Dec 02, 2010 1.354 1.354 1.354 1.354 0 +0.02(+1.33%)
Nov 26, 2010 1.336 1.336 1.336 1.336 0 -0.02(-1.32%)
Nov 19, 2010 1.354 1.354 1.354 1.354 0 +0.09(+7.04%)
Nov 17, 2010 1.265 1.265 1.265 1.265 0 -0.04(-3.40%)
Nov 15, 2010 1.310 1.310 1.310 1.310 0 +0.16(+13.95%)
Nov 12, 2010 0.9889 1.158 0.9889 1.149 3,535 +0.08(+7.50%)
Nov 11, 2010 1.033 1.069 1.033 1.069 1,571 +0.04(+3.45%)
Nov 09, 2010 1.007 1.033 1.033 1.033 1,346 +0.05(+5.45%)
Nov 08, 2010 0.9978 0.9978 0.9800 0.9800 785 -0.07(-6.78%)
Nov 04, 2010 1.087 1.051 1.051 1.051 1,459 -0.09(-7.81%)
Nov 01, 2010 1.140 1.140 1.140 1.140 112 +0.07(+6.67%)
Oct 26, 2010 1.033 1.069 1.069 1.069 9,541 +0.09(+9.09%)
Oct 21, 2010 0.9800 0.9800 0.9800 0.9800 224 +0.00(+0.00%)
Oct 20, 2010 1.016 1.016 0.9800 0.9800 1,060 -0.09(-8.33%)
Oct 18, 2010 1.114 1.069 1.069 1.069 6,510 -0.01(-0.83%)
Oct 15, 2010 0.9889 1.078 0.9889 1.078 448 +0.04(+4.31%)
Oct 11, 2010 1.033 1.033 1.033 1.033 897 +0.04(+4.50%)
Oct 08, 2010 0.9889 0.9889 0.9889 0.9889 347 -0.10(-9.02%)
Oct 07, 2010 1.042 1.096 1.042 1.087 572 +0.09(+8.73%)
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.