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

Innsuites Hospitality Trust (NY: IHT )

1.440 -0.060 (-4.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 18, 2024 1.420 1.440 1.420 1.440 1,832 -0.06(-3.96%)
Apr 17, 2024 1.420 1.499 1.420 1.499 429 -0.03(-2.00%)
Apr 16, 2024 1.410 1.540 1.410 1.530 3,378 -0.05(-3.11%)
Apr 15, 2024 1.610 1.610 1.579 1.579 4,074 +0.18(+12.79%)
Apr 12, 2024 1.400 1.416 1.400 1.400 2,771 +0.01(+0.72%)
Apr 11, 2024 1.310 1.500 1.310 1.390 2,177 +0.02(+1.46%)
Apr 10, 2024 1.530 1.620 1.350 1.370 11,763 -0.17(-11.33%)
Apr 09, 2024 1.400 1.680 1.400 1.545 61,033 +0.16(+11.15%)
Apr 08, 2024 1.370 1.390 1.350 1.390 10,501 +0.01(+0.72%)
Apr 05, 2024 1.350 1.380 1.350 1.380 1,304 -0.01(-0.71%)
Apr 04, 2024 1.350 1.390 1.350 1.390 726 -0.00(-0.01%)
Apr 02, 2024 1.390 171 +0.04(+2.96%)
Apr 01, 2024 1.360 1.360 1.350 1.350 1,724 +0.03(+2.28%)
Mar 28, 2024 1.340 1.340 1.320 1.320 1,672 +0.00(+0.00%)
Mar 27, 2024 1.330 1.390 1.320 1.320 2,475 -0.02(-1.58%)
Mar 26, 2024 1.380 1.380 1.330 1.341 2,151 -0.04(-2.81%)
Mar 25, 2024 1.320 1.390 1.320 1.380 2,746 +0.02(+1.32%)
Mar 22, 2024 1.380 1.380 1.310 1.362 5,886 -0.09(-6.07%)
Mar 21, 2024 1.490 1.490 1.380 1.450 10,081 +0.03(+2.11%)
Mar 20, 2024 1.420 1.420 1.420 1.420 492 +0.00(+0.00%)
Mar 19, 2024 1.420 1.430 1.420 1.420 4,629 -0.01(-0.70%)
Mar 18, 2024 1.430 1.450 1.430 1.430 1,528 +0.00(+0.00%)
Mar 15, 2024 1.430 1.430 1.430 1.430 589 -0.10(-6.54%)
Mar 14, 2024 1.480 1.530 1.480 1.530 481 +0.05(+3.38%)
Mar 13, 2024 1.500 1.500 1.480 1.480 1,606 -0.02(-1.33%)
Mar 12, 2024 1.550 1.560 1.500 1.500 1,771 -0.08(-5.06%)
Mar 11, 2024 1.580 1.620 1.410 1.580 3,195 -0.05(-3.15%)
Mar 08, 2024 1.516 1.640 1.510 1.631 4,992 +0.04(+2.60%)
Mar 07, 2024 1.605 1.605 1.537 1.590 2,137 -0.01(-0.64%)
Mar 06, 2024 1.604 1.640 1.600 1.600 3,574 +0.00(+0.01%)
Mar 05, 2024 1.590 1.620 1.590 1.600 1,585 +0.05(+3.23%)
Mar 04, 2024 1.620 1.630 1.473 1.550 16,561 -0.06(-3.73%)
Mar 01, 2024 1.520 1.665 1.520 1.610 3,689 +0.06(+3.87%)
Feb 29, 2024 1.530 1.700 1.530 1.550 26,283 +0.05(+3.07%)
Feb 28, 2024 1.445 1.524 1.445 1.504 2,564 +0.01(+0.95%)
Feb 27, 2024 1.480 1.490 1.429 1.490 5,651 +0.03(+2.03%)
Feb 26, 2024 1.460 1.460 1.410 1.460 6,962 +0.01(+0.69%)
Feb 23, 2024 1.405 1.474 1.405 1.450 6,909 +0.07(+5.07%)
Feb 22, 2024 1.360 1.380 1.350 1.380 2,994 -0.03(-2.13%)
Feb 21, 2024 1.350 1.410 1.340 1.410 3,465 +0.04(+2.92%)
Feb 20, 2024 1.430 1.430 1.370 1.370 1,452 +0.01(+0.74%)
Feb 16, 2024 1.390 1.430 1.360 1.360 4,179 -0.02(-1.45%)
Feb 15, 2024 1.340 1.395 1.340 1.380 2,663 +0.06(+4.34%)
Feb 14, 2024 1.344 1.344 1.323 1.323 949 -0.01(-0.56%)
Feb 13, 2024 1.350 1.350 1.330 1.330 692 -0.03(-2.20%)
Feb 12, 2024 1.330 1.360 1.330 1.360 747 -0.05(-3.55%)
Feb 09, 2024 1.320 1.410 1.320 1.410 2,041 -0.01(-0.59%)
Feb 06, 2024 1.418 246 +0.04(+2.78%)
Feb 05, 2024 1.420 1.420 1.326 1.380 3,036 -0.03(-2.12%)
Feb 02, 2024 1.330 1.416 1.310 1.410 4,356 -0.02(-1.41%)
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.