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

Innsuites Hospitality Trust (NY: IHT )

1.340 +0.010 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 28, 2017 1.900 1.900 1.850 1.896 5,445 -0.00(-0.23%)
Apr 27, 2017 1.850 1.900 1.850 1.900 1,310 +0.05(+2.70%)
Apr 26, 2017 1.854 1.854 1.850 1.850 1,065 -0.08(-4.26%)
Apr 25, 2017 1.850 1.932 1.850 1.932 1,138 -0.02(-0.81%)
Apr 24, 2017 1.850 1.948 1.850 1.948 380 -0.01(-0.42%)
Apr 20, 2017 1.956 1.956 1.956 0 -0.00(-0.19%)
Apr 19, 2017 1.960 1.960 1.960 1.960 675 -0.01(-0.38%)
Apr 17, 2017 1.968 85 -0.02(-1.13%)
Apr 13, 2017 1.966 2.000 1.893 1.990 1,363 -0.01(-0.50%)
Apr 12, 2017 2.000 2.000 1.949 2.000 1,727 +0.04(+2.04%)
Apr 11, 2017 2.000 2.000 1.960 1.960 1,634 -0.00(-0.20%)
Apr 10, 2017 1.960 1.964 1.960 1.964 451 -0.04(-1.81%)
Apr 07, 2017 1.990 2.000 1.950 2.000 5,264 +0.02(+1.01%)
Apr 05, 2017 1.980 10 -0.02(-1.00%)
Apr 04, 2017 2.000 2.000 2.000 2.000 1,886 +0.06(+3.09%)
Apr 03, 2017 2.040 2.040 1.940 1.940 600 -0.02(-1.02%)
Mar 31, 2017 2.000 2.000 1.960 1.960 3,200 -0.04(-2.00%)
Mar 29, 2017 2.000 150 +0.01(+0.50%)
Mar 28, 2017 1.990 1.990 1.990 1.990 633 +0.05(+2.34%)
Mar 24, 2017 1.944 125 +0.14(+8.03%)
Mar 23, 2017 1.865 1.880 1.622 1.800 2,650 -0.18(-9.09%)
Mar 22, 2017 2.045 2.045 1.980 1.980 266 -0.05(-2.25%)
Mar 21, 2017 2.026 2.026 2.026 2.026 137 +0.08(+3.88%)
Mar 20, 2017 1.900 1.950 1.900 1.950 480 -0.07(-3.47%)
Mar 17, 2017 2.020 2.120 1.924 2.020 1,880 -0.13(-5.96%)
Mar 16, 2017 1.960 2.150 1.850 2.148 3,581 +0.18(+9.04%)
Mar 15, 2017 2.000 2.100 1.950 1.970 2,493 +0.08(+4.23%)
Mar 14, 2017 1.900 1.900 1.890 1.890 389 -0.07(-3.57%)
Mar 13, 2017 1.850 1.960 1.850 1.960 3,546 +0.13(+7.10%)
Mar 10, 2017 1.890 1.900 1.770 1.830 7,662 -0.12(-6.15%)
Mar 09, 2017 2.040 2.170 1.730 1.950 15,892 -0.05(-2.50%)
Mar 08, 2017 2.070 2.070 2.000 2.000 5,134 -0.08(-3.85%)
Mar 06, 2017 2.080 1 -0.08(-3.70%)
Mar 03, 2017 2.160 2.160 2.160 2.160 430 +0.45(+26.32%)
Mar 02, 2017 1.800 1.898 1.710 1.710 3,094 -0.14(-7.55%)
Mar 01, 2017 1.800 1.850 1.800 1.850 1,549 +0.05(+2.76%)
Feb 28, 2017 1.790 1.800 1.580 1.800 1,444 +0.02(+1.19%)
Feb 27, 2017 2.010 2.100 1.779 1.779 1,381 -0.18(-9.24%)
Feb 24, 2017 2.040 2.073 1.960 1.960 4,169 -0.05(-2.49%)
Feb 23, 2017 1.930 2.010 1.830 2.010 6,312 +0.05(+2.55%)
Feb 22, 2017 2.036 2.036 1.940 1.960 923 -0.07(-3.45%)
Feb 21, 2017 2.030 2.030 2.030 2.030 179 -0.10(-4.69%)
Feb 17, 2017 2.130 2.130 2.130 0 +0.09(+4.67%)
Feb 16, 2017 2.210 2.210 2.020 2.035 2,890 -0.17(-7.92%)
Feb 15, 2017 2.210 2.210 2.210 2.210 2,740 +0.03(+1.38%)
Feb 10, 2017 2.180 8 +0.21(+10.83%)
Feb 09, 2017 1.967 1.967 1.967 1.967 261 -0.13(-6.36%)
Feb 03, 2017 2.100 2.100 2.100 0 +0.18(+9.40%)
Feb 02, 2017 2.190 2.190 1.920 1.920 2,802 -0.24(-11.29%)
Jan 24, 2017 2.164 8 +0.03(+1.62%)
Jan 20, 2017 2.130 2.130 2.130 0 -0.11(-4.91%)
Jan 18, 2017 2.240 29 +0.09(+4.19%)
Jan 13, 2017 2.150 20 +0.00(+0.00%)
Jan 12, 2017 2.180 2.180 2.150 2.150 205 +0.00(+0.00%)
Jan 10, 2017 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 05, 2017 2.150 44 -0.08(-3.59%)
Jan 04, 2017 2.250 2.290 2.230 2.230 1,720 -0.03(-1.33%)
Jan 03, 2017 2.260 2.260 2.260 2.260 3,612 +0.01(+0.44%)
Dec 30, 2016 2.250 2.250 2.250 0 +0.04(+1.81%)
Dec 29, 2016 2.210 2.210 2.210 2.210 143 +0.01(+0.45%)
Dec 27, 2016 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 23, 2016 2.150 2.150 2.150 0 -0.09(-4.02%)
Dec 21, 2016 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 20, 2016 2.240 2.240 2.240 2.240 100 +0.00(+0.00%)
Dec 19, 2016 2.240 2.240 2.240 2.240 200 +0.00(+0.00%)
Dec 16, 2016 2.240 2.240 2.240 2.240 578 -0.01(-0.44%)
Dec 15, 2016 2.160 2.250 2.160 2.250 1,238 +0.03(+1.35%)
Dec 14, 2016 2.240 2.240 2.220 2.220 5,271 +0.07(+3.26%)
Dec 13, 2016 2.160 2.160 2.150 2.150 1,790 -0.00(-0.00%)
Dec 12, 2016 2.190 2.190 2.150 2.150 322 -0.05(-2.26%)
Dec 09, 2016 2.200 2.200 2.200 2.200 326 +0.05(+2.32%)
Dec 08, 2016 2.150 2.150 2.150 2.150 193 -0.04(-1.97%)
Dec 02, 2016 2.193 2.193 2.193 0 -0.00(-0.16%)
Nov 29, 2016 2.197 31 +0.03(+1.29%)
Nov 28, 2016 2.169 2.169 2.169 2.169 271 +0.02(+0.87%)
Nov 23, 2016 2.150 1 +0.00(+0.00%)
Nov 18, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Nov 17, 2016 2.150 2.150 2.150 2.150 251 +0.12(+5.91%)
Nov 11, 2016 2.030 2.030 2.030 0 -0.09(-4.25%)
Nov 10, 2016 2.120 2.120 2.120 2.120 500 +0.03(+1.28%)
Nov 09, 2016 2.140 2.140 2.093 2.093 1,706 -0.05(-2.19%)
Nov 08, 2016 2.090 2.140 2.084 2.140 2,080 +0.06(+2.89%)
Nov 04, 2016 2.080 25 -0.00(-0.00%)
Nov 03, 2016 2.070 2.080 2.070 2.080 520 +0.01(+0.48%)
Nov 02, 2016 2.120 2.164 2.070 2.070 722 +0.00(+0.00%)
Nov 01, 2016 2.180 2.180 2.070 2.070 3,089 -0.08(-3.63%)
Oct 31, 2016 2.148 2.148 2.148 2.148 165 +0.05(+2.28%)
Oct 28, 2016 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 27, 2016 2.210 2.210 2.100 2.100 370 -0.15(-6.58%)
Oct 26, 2016 2.248 2.248 2.248 2.248 114 +0.12(+5.53%)
Oct 20, 2016 2.130 2.260 2.130 2.130 14 +0.01(+0.47%)
Oct 17, 2016 2.120 2.120 2.120 2.120 1 -0.07(-3.20%)
Oct 13, 2016 2.190 2.190 2.190 2.190 400 -0.06(-2.67%)
Oct 10, 2016 2.200 2.250 2.250 2.250 2,200 +0.03(+1.35%)
Oct 03, 2016 2.180 2.220 2.180 2.220 58 +0.04(+1.83%)
Sep 30, 2016 2.180 2.180 2.180 2.180 3 +0.00(+0.00%)
Sep 29, 2016 2.180 2.180 2.180 2.180 50 +0.00(+0.00%)
Sep 28, 2016 2.160 2.240 2.160 2.180 634 -0.04(-1.80%)
Sep 27, 2016 2.220 2.220 2.220 2.220 44 +0.00(+0.00%)
Sep 23, 2016 2.320 2.320 2.170 2.220 58 +0.01(+0.45%)
Sep 22, 2016 2.320 2.320 2.210 2.210 1,255 -0.03(-1.34%)
Sep 21, 2016 2.210 2.250 2.210 2.240 737 +0.03(+1.36%)
Sep 16, 2016 2.210 2.210 2.210 2.210 2 +0.08(+3.76%)
Sep 14, 2016 2.150 2.210 2.130 2.130 53 -0.02(-0.93%)
Sep 13, 2016 2.150 2.150 2.150 2.150 131 -0.05(-2.27%)
Sep 12, 2016 2.200 2.200 2.200 2.200 216 -0.04(-1.79%)
Sep 09, 2016 2.240 2.290 2.240 2.240 1,136 -0.01(-0.46%)
Sep 08, 2016 2.250 2.250 2.250 2.250 2,410 -0.02(-0.87%)
Sep 07, 2016 2.320 2.350 2.270 2.270 3,465 -0.08(-3.40%)
Sep 06, 2016 2.350 2.350 2.320 2.350 4,462 +0.02(+0.86%)
Sep 02, 2016 2.330 2.330 2.330 2.330 600 -0.01(-0.35%)
Sep 01, 2016 2.338 2.338 2.338 2.338 101 +0.03(+1.23%)
Aug 31, 2016 2.252 2.310 2.252 2.310 2,100 +0.03(+1.32%)
Aug 30, 2016 2.280 2.280 2.280 2.280 111 -0.03(-1.30%)
Aug 29, 2016 2.330 2.330 2.310 2.310 486 -0.04(-1.70%)
Aug 26, 2016 2.340 2.350 2.252 2.350 2,129 +0.08(+3.52%)
Aug 25, 2016 2.270 2.290 2.200 2.270 1,217 +0.01(+0.44%)
Aug 23, 2016 2.210 2.260 2.260 2.260 600 +0.02(+1.10%)
Aug 19, 2016 2.220 2.250 2.220 2.235 10 +0.07(+3.01%)
Aug 18, 2016 2.300 2.410 2.170 2.170 525 -0.18(-7.66%)
Aug 16, 2016 2.350 2.350 2.350 2.350 6,400 +0.06(+2.40%)
Aug 15, 2016 2.295 2.450 2.295 2.295 3,000 +0.06(+2.87%)
Aug 11, 2016 2.290 2.231 2.231 2.231 3,800 -0.04(-1.72%)
Aug 10, 2016 2.299 2.370 2.270 2.270 19,150 +0.02(+0.89%)
Aug 09, 2016 2.220 2.260 2.150 2.250 45,141 +0.03(+1.35%)
Aug 08, 2016 2.210 2.230 2.210 2.220 2,072 +0.00(+0.11%)
Aug 05, 2016 2.180 2.217 2.180 2.217 810 -0.05(-2.23%)
Aug 04, 2016 2.350 2.350 2.230 2.268 4,314 -0.03(-1.39%)
Aug 02, 2016 2.290 2.340 2.290 2.300 33 +0.01(+0.44%)
Jul 29, 2016 2.210 2.290 2.210 2.290 116 +0.08(+3.62%)
Jul 28, 2016 2.270 2.270 2.150 2.210 5,982 -0.11(-4.74%)
Jul 27, 2016 2.220 2.604 2.200 2.320 50,966 +0.03(+1.31%)
Jul 26, 2016 2.150 2.310 2.140 2.290 14,715 +0.20(+9.57%)
Jul 25, 2016 2.400 3.090 2.090 2.090 90,509 -0.25(-10.68%)
Jul 22, 2016 2.340 2.340 2.340 2.340 100 +0.10(+4.46%)
Jul 21, 2016 2.240 2.240 2.240 2.240 2,082 -0.16(-6.66%)
Jul 19, 2016 2.400 2.400 2.400 2.400 10 +0.14(+6.19%)
Jul 15, 2016 2.360 2.260 2.260 2.260 700 -0.13(-5.44%)
Jul 11, 2016 2.350 2.390 2.350 2.390 30 +0.21(+9.63%)
Jul 08, 2016 2.180 2.140 2.140 2.180 126 +0.04(+1.87%)
Jul 06, 2016 2.200 2.140 2.140 2.140 300 -0.11(-4.89%)
Jul 05, 2016 2.257 2.257 2.250 2.250 413 +0.12(+5.63%)
Jul 01, 2016 2.130 2.130 2.130 2.130 1,300 -0.02(-0.93%)
Jun 30, 2016 2.140 2.390 2.140 2.150 424 -0.14(-6.11%)
Jun 21, 2016 2.290 2.290 2.290 2.290 400 -0.07(-2.97%)
Jun 20, 2016 2.330 2.380 2.310 2.360 608 -0.16(-6.35%)
Jun 17, 2016 2.330 2.520 2.230 2.520 4,543 +0.27(+12.00%)
Jun 16, 2016 2.320 2.360 2.250 2.250 3,020 -0.05(-2.17%)
Jun 15, 2016 2.370 2.390 2.300 2.300 2,022 -0.14(-5.74%)
Jun 14, 2016 2.360 2.440 2.360 2.440 1,461 +0.12(+5.17%)
Jun 13, 2016 2.370 2.450 2.320 2.320 2,895 -0.16(-6.45%)
Jun 09, 2016 2.480 2.480 2.480 2.480 300 +0.04(+1.64%)
Jun 03, 2016 2.530 2.440 2.440 2.440 1,500 -0.05(-2.01%)
May 31, 2016 2.440 2.500 2.440 2.490 96 +0.04(+1.80%)
May 25, 2016 2.450 2.446 2.446 2.446 100 +0.13(+5.43%)
May 24, 2016 2.320 2.320 2.320 2.320 189 -0.18(-7.20%)
May 20, 2016 2.500 2.500 2.460 2.500 1 +0.00(+0.00%)
May 18, 2016 2.500 2.500 2.500 2.500 6,900 +0.05(+2.12%)
May 16, 2016 2.490 2.490 2.450 2.448 15 +0.04(+1.73%)
May 13, 2016 2.406 2.406 2.406 2.406 1,000 -0.03(-1.08%)
May 10, 2016 2.500 2.433 2.433 2.433 2,800 -0.03(-1.37%)
May 05, 2016 2.470 2.466 2.466 2.466 1,100 -0.02(-0.96%)
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.