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

Innsuites Hospitality Trust (NY: IHT )

1.415 +0.044 (+3.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2010 1.450 1.350 1.350 1.350 800 +0.06(+4.65%)
Jan 28, 2010 1.400 1.400 1.190 1.290 4,630 -0.31(-19.38%)
Jan 27, 2010 1.600 1.600 1.600 1.600 2,500 +0.25(+18.52%)
Jan 26, 2010 1.340 1.350 1.330 1.350 1,800 +0.03(+2.26%)
Jan 25, 2010 1.360 1.360 1.320 1.320 2,200 -0.08(-5.71%)
Jan 22, 2010 1.540 1.540 1.400 1.400 2,210 -0.19(-11.73%)
Jan 21, 2010 1.580 1.600 1.580 1.586 1,000 -0.00(-0.25%)
Jan 20, 2010 1.290 1.850 1.290 1.590 27,300 +0.29(+22.31%)
Jan 19, 2010 1.300 1.300 1.300 1.300 400 -0.08(-5.80%)
Jan 14, 2010 1.380 1.380 1.380 1.380 100 +0.08(+5.89%)
Jan 12, 2010 1.303 1.303 1.303 1.303 0 -0.05(-3.47%)
Jan 11, 2010 1.350 1.350 1.350 1.350 100 +0.06(+4.65%)
Jan 08, 2010 1.350 1.350 1.290 1.290 500 +0.03(+2.56%)
Jan 07, 2010 1.230 1.258 1.230 1.258 1,900 +0.09(+7.50%)
Jan 06, 2010 1.170 1.170 1.170 1.170 400 +0.08(+7.34%)
Jan 05, 2010 1.103 1.130 1.090 1.090 1,770 +0.00(+0.00%)
Jan 04, 2010 1.090 1.090 1.090 1.090 500 +0.01(+0.93%)
Dec 30, 2009 1.150 1.080 1.080 1.080 3,300 +0.08(+8.00%)
Dec 29, 2009 1.050 1.050 0.9700 1.000 23,850 -0.09(-8.26%)
Dec 23, 2009 1.090 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 22, 2009 1.140 1.140 1.020 1.100 1,100 -0.10(-8.33%)
Dec 21, 2009 1.240 1.240 1.200 1.200 9,500 -0.11(-8.40%)
Dec 15, 2009 1.310 1.310 1.310 1.310 0 +0.05(+3.97%)
Dec 14, 2009 1.500 1.800 1.260 1.260 11,000 -0.24(-15.93%)
Dec 10, 2009 1.499 1.499 1.499 1.499 0 +0.05(+3.37%)
Dec 09, 2009 1.400 1.490 1.400 1.450 1,900 +0.10(+7.55%)
Dec 08, 2009 1.350 1.350 1.348 1.348 800 +0.05(+3.71%)
Dec 03, 2009 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Dec 01, 2009 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Nov 30, 2009 1.160 1.200 1.160 1.200 300 +0.03(+2.56%)
Nov 27, 2009 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Nov 24, 2009 1.170 1.170 1.170 1.170 200 -0.03(-2.50%)
Nov 17, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Nov 10, 2009 1.200 1.200 1.200 1.200 700 +0.01(+0.84%)
Nov 09, 2009 1.190 1.190 1.190 1.190 1,600 +0.03(+2.58%)
Nov 05, 2009 1.160 1.160 1.160 1.160 0 -0.05(-4.12%)
Nov 04, 2009 1.180 1.210 1.170 1.210 700 -0.04(-3.20%)
Nov 03, 2009 1.210 1.280 1.210 1.250 1,600 +0.00(+0.00%)
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.