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

Innsuites Hospitality Trust (NY: IHT )

1.345 +0.045 (+3.45%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 15, 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 (%)
May 14, 2024 1.294 1.296 1.250 1.296 2,986 -0.03(-2.10%)
May 13, 2024 1.350 1.350 1.320 1.323 1,268 +0.02(+1.81%)
May 10, 2024 1.330 1.340 1.300 1.300 5,680 +0.00(+0.00%)
May 09, 2024 1.304 1.304 1.300 1.300 744 -0.01(-0.76%)
May 08, 2024 1.330 1.340 1.310 1.310 4,692 +0.00(+0.00%)
May 07, 2024 1.340 1.340 1.310 1.310 7,489 +0.00(+0.00%)
May 06, 2024 1.330 1.350 1.310 1.310 6,164 +0.01(+0.77%)
May 03, 2024 1.350 1.350 1.300 1.300 7,905 -0.03(-2.26%)
May 02, 2024 1.390 1.390 1.330 1.330 1,935 -0.03(-2.36%)
May 01, 2024 1.420 1.590 1.290 1.362 26,616 -0.01(-0.57%)
Apr 30, 2024 1.400 1.400 1.370 1.370 3,002 -0.04(-2.84%)
Apr 29, 2024 1.410 1.410 1.410 1.410 437 -0.02(-1.45%)
Apr 26, 2024 1.410 1.440 1.370 1.431 5,168 +0.02(+1.11%)
Apr 25, 2024 1.415 1.415 1.415 1.415 434 +0.04(+3.19%)
Apr 24, 2024 1.371 1.371 1.371 1.371 672 +0.01(+0.82%)
Apr 23, 2024 1.420 1.510 1.350 1.360 16,078 -0.09(-6.21%)
Apr 22, 2024 1.470 1.510 1.450 1.450 1,489 -0.08(-5.23%)
Apr 19, 2024 1.430 1.539 1.430 1.530 1,337 +0.09(+6.25%)
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%)
Feb 01, 2024 1.360 1.430 1.348 1.430 4,531 +0.00(+0.00%)
Jan 31, 2024 1.390 1.460 1.300 1.430 11,263 +0.04(+2.88%)
Jan 30, 2024 1.370 1.390 1.374 1.390 896 -0.01(-0.71%)
Jan 29, 2024 1.360 1.400 1.360 1.400 11,441 +0.05(+3.70%)
Jan 26, 2024 1.270 1.350 1.270 1.350 9,008 +0.08(+6.30%)
Jan 25, 2024 1.340 1.350 1.270 1.270 3,574 -0.01(-0.78%)
Jan 24, 2024 1.250 1.280 1.250 1.280 3,558 -0.03(-2.02%)
Jan 23, 2024 1.260 1.320 1.260 1.306 6,823 +0.05(+3.68%)
Jan 22, 2024 1.320 1.330 1.260 1.260 5,175 -0.06(-4.55%)
Jan 19, 2024 1.270 1.320 1.270 1.320 1,454 +0.04(+3.13%)
Jan 18, 2024 1.310 1.310 1.260 1.280 2,738 -0.05(-3.76%)
Jan 17, 2024 1.270 1.330 1.270 1.330 2,892 -0.04(-2.92%)
Jan 16, 2024 1.350 1.400 1.320 1.370 7,939 -0.03(-2.14%)
Jan 12, 2024 1.370 1.400 1.370 1.400 8,968 +0.09(+6.87%)
Jan 11, 2024 1.371 1.380 1.302 1.310 7,381 -0.07(-5.07%)
Jan 10, 2024 1.430 1.430 1.380 1.380 3,341 -0.05(-3.50%)
Jan 09, 2024 1.430 1.430 1.430 1.430 454 +0.04(+2.88%)
Jan 08, 2024 1.390 1.475 1.390 1.390 4,635 +0.03(+2.21%)
Jan 05, 2024 1.280 1.480 1.280 1.360 26,863 -0.15(-9.93%)
Jan 04, 2024 1.400 1.590 1.400 1.510 9,702 -0.13(-7.93%)
Jan 03, 2024 1.690 1.715 1.610 1.640 4,713 -0.11(-6.29%)
Jan 02, 2024 1.910 1.920 1.690 1.750 39,700 +0.06(+3.55%)
Dec 29, 2023 1.640 1.810 1.600 1.690 63,671 +0.16(+10.46%)
Dec 28, 2023 1.460 1.550 1.440 1.530 7,483 +0.12(+8.70%)
Dec 27, 2023 1.220 1.550 1.220 1.408 35,031 -0.15(-9.77%)
Dec 26, 2023 1.470 1.560 1.433 1.560 13,088 +0.13(+9.09%)
Dec 22, 2023 1.370 1.440 1.350 1.430 12,493 +0.09(+6.72%)
Dec 21, 2023 1.300 1.420 1.290 1.340 4,476 +0.08(+6.35%)
Dec 20, 2023 1.350 1.409 1.240 1.260 10,452 -0.15(-10.64%)
Dec 19, 2023 1.360 1.410 1.360 1.410 2,173 -0.01(-0.70%)
Dec 18, 2023 1.330 1.480 1.330 1.420 8,268 +0.09(+6.77%)
Dec 15, 2023 1.470 1.500 1.330 1.330 17,450 -0.08(-5.67%)
Dec 14, 2023 1.376 1.468 1.375 1.410 8,644 +0.01(+0.71%)
Dec 13, 2023 1.350 1.420 1.350 1.400 4,066 +0.03(+2.19%)
Dec 12, 2023 1.410 1.410 1.361 1.370 4,850 -0.01(-0.72%)
Dec 11, 2023 1.320 1.449 1.320 1.380 6,506 +0.06(+4.54%)
Dec 08, 2023 1.325 1.347 1.320 1.320 1,525 -0.03(-2.22%)
Dec 07, 2023 1.360 1.380 1.350 1.350 2,035 -0.01(-0.74%)
Dec 06, 2023 1.400 1.428 1.299 1.360 5,291 -0.02(-1.45%)
Dec 05, 2023 1.300 1.380 1.260 1.380 6,378 +0.11(+8.66%)
Dec 04, 2023 1.300 1.325 1.270 1.270 3,881 -0.11(-7.74%)
Dec 01, 2023 1.300 1.390 1.280 1.377 16,576 +0.10(+7.54%)
Nov 30, 2023 1.260 1.310 1.260 1.280 6,460 +0.02(+1.59%)
Nov 29, 2023 1.290 1.340 1.230 1.260 9,045 +0.03(+2.42%)
Nov 28, 2023 1.240 1.240 1.230 1.230 1,308 +0.00(+0.02%)
Nov 27, 2023 1.250 1.280 1.230 1.230 2,208 -0.02(-1.61%)
Nov 24, 2023 1.280 1.280 1.250 1.250 2,403 -0.07(-5.30%)
Nov 22, 2023 1.400 1.400 1.320 1.320 5,720 +0.05(+4.26%)
Nov 21, 2023 1.230 1.266 1.230 1.266 3,495 -0.01(-1.09%)
Nov 20, 2023 1.280 1.310 1.280 1.280 3,865 +0.05(+4.07%)
Nov 17, 2023 1.240 1.265 1.230 1.230 772 -0.01(-0.81%)
Nov 16, 2023 1.230 1.304 1.230 1.240 3,106 +0.00(+0.00%)
Nov 15, 2023 1.230 1.280 1.230 1.240 4,410 +0.03(+2.48%)
Nov 14, 2023 1.199 1.210 1.199 1.210 1,579 +0.01(+0.83%)
Nov 13, 2023 1.200 1.200 1.200 1.200 2,506 -0.03(-2.19%)
Nov 10, 2023 1.185 1.227 1.155 1.227 2,582 +0.05(+3.97%)
Nov 09, 2023 1.210 1.250 1.170 1.180 4,255 +0.01(+0.85%)
Nov 08, 2023 1.170 1.190 1.170 1.170 4,073 -0.03(-2.50%)
Nov 07, 2023 1.200 1.280 1.180 1.200 7,287 +0.01(+0.84%)
Nov 06, 2023 1.220 1.280 1.160 1.190 13,229 -0.01(-0.83%)
Nov 03, 2023 1.180 1.280 1.180 1.200 13,443 -0.03(-2.44%)
Nov 02, 2023 1.220 1.240 1.160 1.230 10,092 +0.06(+5.13%)
Nov 01, 2023 1.190 1.230 1.110 1.170 5,606 +0.01(+0.85%)
Oct 31, 2023 1.210 1.246 1.155 1.160 8,754 -0.04(-3.33%)
Oct 30, 2023 1.210 1.220 1.190 1.200 5,172 -0.05(-4.38%)
Oct 27, 2023 1.250 1.350 1.220 1.255 10,194 +0.02(+1.76%)
Oct 26, 2023 1.360 1.360 1.233 1.233 9,958 -0.10(-7.27%)
Oct 25, 2023 1.260 1.330 1.230 1.330 1,490 +0.06(+4.72%)
Oct 24, 2023 1.260 1.270 1.191 1.270 3,100 -0.01(-0.78%)
Oct 23, 2023 1.350 1.390 1.210 1.280 10,474 -0.05(-3.76%)
Oct 20, 2023 1.260 1.360 1.260 1.330 7,008 +0.04(+2.93%)
Oct 19, 2023 1.280 1.292 1.260 1.292 2,548 +0.02(+1.74%)
Oct 18, 2023 1.210 1.340 1.210 1.270 6,193 +0.05(+4.10%)
Oct 17, 2023 1.200 1.310 1.200 1.220 6,030 +0.02(+1.67%)
Oct 16, 2023 1.220 1.240 1.200 1.200 1,752 +0.00(+0.00%)
Oct 13, 2023 1.260 1.260 1.200 1.200 2,124 +0.00(+0.00%)
Oct 12, 2023 1.200 1.200 1.200 1.200 2,205 -0.01(-0.83%)
Oct 11, 2023 1.290 1.340 1.210 1.210 10,416 -0.04(-3.20%)
Oct 10, 2023 1.270 1.340 1.170 1.250 4,770 +0.04(+3.31%)
Oct 09, 2023 1.260 1.260 1.160 1.210 6,445 -0.04(-3.20%)
Oct 06, 2023 1.310 1.370 1.250 1.250 11,559 +0.00(+0.00%)
Oct 05, 2023 1.300 1.300 1.250 1.250 6,186 -0.09(-7.06%)
Oct 04, 2023 1.350 1.390 1.320 1.345 4,494 +0.06(+5.08%)
Oct 03, 2023 1.290 1.370 1.250 1.280 8,547 +0.01(+0.79%)
Oct 02, 2023 1.280 1.290 1.270 1.270 6,292 +0.00(+0.00%)
Sep 29, 2023 1.310 1.310 1.260 1.270 3,011 -0.06(-4.51%)
Sep 28, 2023 1.300 1.330 1.250 1.330 11,648 -0.01(-0.75%)
Sep 27, 2023 1.440 1.440 1.310 1.340 21,833 +0.04(+3.08%)
Sep 26, 2023 1.420 1.530 1.250 1.300 29,064 -0.15(-10.34%)
Sep 25, 2023 1.410 1.530 1.340 1.450 68,422 +0.17(+13.28%)
Sep 22, 2023 1.240 1.380 1.240 1.280 16,417 -0.01(-0.78%)
Sep 21, 2023 1.260 1.340 1.230 1.290 29,748 +0.09(+7.50%)
Sep 20, 2023 1.220 1.280 1.180 1.200 19,223 -0.02(-1.64%)
Sep 19, 2023 1.090 1.250 1.090 1.220 43,421 +0.20(+19.61%)
Sep 18, 2023 1.100 1.101 0.9491 1.020 54,671 +0.02(+2.00%)
Sep 15, 2023 1.060 1.120 1.000 1.000 31,595 -0.01(-0.99%)
Sep 14, 2023 1.120 1.120 0.9812 1.010 83,017 -0.08(-7.34%)
Sep 13, 2023 1.290 1.299 1.050 1.090 65,482 -0.13(-10.66%)
Sep 12, 2023 1.270 1.294 1.220 1.220 27,162 -0.11(-8.27%)
Sep 11, 2023 1.340 1.400 1.250 1.330 26,555 +0.00(+0.00%)
Sep 08, 2023 1.730 1.730 1.320 1.330 108,174 -0.31(-18.90%)
Sep 07, 2023 1.550 1.750 1.530 1.640 58,973 +0.16(+11.19%)
Sep 06, 2023 1.540 1.540 1.460 1.475 4,363 +0.01(+0.34%)
Sep 05, 2023 1.690 1.690 1.460 1.470 27,316 -0.14(-8.70%)
Sep 01, 2023 1.690 1.770 1.560 1.610 13,207 +0.09(+5.92%)
Aug 31, 2023 1.610 1.610 1.460 1.520 11,642 +0.02(+1.33%)
Aug 30, 2023 1.720 1.720 1.460 1.500 30,889 -0.01(-0.66%)
Aug 29, 2023 1.360 1.620 1.360 1.510 47,754 +0.17(+12.69%)
Aug 28, 2023 1.640 1.690 1.300 1.340 56,821 -0.29(-17.80%)
Aug 25, 2023 1.550 1.720 1.550 1.630 19,440 +0.19(+13.20%)
Aug 24, 2023 1.930 1.970 1.430 1.440 27,842 -0.49(-25.39%)
Aug 23, 2023 2.090 2.330 1.860 1.930 45,696 -0.06(-3.02%)
Aug 22, 2023 1.850 1.990 1.850 1.990 5,070 +0.16(+8.74%)
Aug 21, 2023 1.830 1.830 1.830 1.830 341 -0.04(-2.14%)
Aug 18, 2023 1.890 1.960 1.780 1.870 6,389 -0.01(-0.53%)
Aug 17, 2023 1.900 1.902 1.850 1.880 5,141 -0.02(-1.05%)
Aug 16, 2023 1.900 1.900 1.890 1.900 1,231 +0.00(+0.00%)
Aug 15, 2023 1.900 1.900 1.900 1.900 679 +0.00(+0.00%)
Aug 14, 2023 1.900 1.900 1.900 1.900 353 +0.00(+0.00%)
Aug 11, 2023 1.980 2.030 1.900 1.900 9,675 -0.07(-3.55%)
Aug 10, 2023 2.050 2.115 1.960 1.970 8,196 -0.08(-3.90%)
Aug 09, 2023 1.970 2.130 1.950 2.050 3,957 +0.09(+4.59%)
Aug 08, 2023 1.950 1.970 1.950 1.960 1,825 +0.01(+0.51%)
Aug 07, 2023 1.980 1.980 1.950 1.950 2,229 -0.03(-1.52%)
Aug 04, 2023 2.030 2.060 1.980 1.980 3,602 -0.06(-2.94%)
Aug 03, 2023 2.040 2.050 1.947 2.040 7,646 +0.09(+4.62%)
Aug 02, 2023 1.970 1.974 1.950 1.950 1,951 +0.02(+1.04%)
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.