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

Innsuites Hospitality Trust (NY: IHT )

1.530 +0.090 (+6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 30, 2015 2.540 2.700 2.540 2.680 7,020 +0.23(+9.39%)
Jan 29, 2015 2.600 2.610 2.440 2.450 1,605 -0.08(-3.16%)
Jan 28, 2015 2.650 2.650 2.510 2.530 2,297 -0.08(-3.07%)
Jan 27, 2015 2.730 2.850 2.610 2.610 6,507 -0.12(-4.40%)
Jan 26, 2015 2.830 2.830 2.670 2.730 903 -0.05(-1.80%)
Jan 23, 2015 2.700 2.840 2.680 2.780 1,100 +0.13(+4.91%)
Jan 22, 2015 2.980 3.190 2.550 2.650 4,889 -0.21(-7.34%)
Jan 21, 2015 2.860 2.860 2.860 2.860 100 +0.21(+7.92%)
Jan 20, 2015 2.600 2.850 2.600 2.650 8,276 -0.30(-10.17%)
Jan 16, 2015 2.830 2.950 2.830 2.950 500 -0.05(-1.67%)
Jan 15, 2015 2.900 3.020 2.760 3.000 10,474 -0.06(-1.96%)
Jan 14, 2015 2.850 3.320 2.500 3.060 23,402 +0.55(+21.91%)
Jan 13, 2015 2.320 2.620 2.260 2.510 16,141 +0.22(+9.61%)
Jan 12, 2015 2.250 2.290 2.080 2.290 37,016 +0.07(+3.15%)
Jan 09, 2015 2.050 2.260 2.050 2.220 26,994 -0.02(-0.89%)
Jan 08, 2015 2.250 2.400 2.150 2.240 5,757 +0.05(+2.28%)
Jan 07, 2015 2.070 2.200 2.070 2.190 8,423 +0.11(+5.29%)
Jan 06, 2015 2.320 2.320 2.046 2.080 20,352 -0.15(-6.73%)
Jan 05, 2015 2.272 2.280 2.163 2.230 5,903 -0.03(-1.33%)
Jan 02, 2015 2.430 2.430 2.170 2.260 8,999 -0.24(-9.60%)
Dec 31, 2014 2.300 2.500 2.500 2.500 8,900 +0.16(+6.93%)
Dec 30, 2014 2.409 2.409 2.338 2.338 1,054 -0.02(-0.93%)
Dec 29, 2014 2.350 2.480 2.350 2.360 1,960 -0.06(-2.48%)
Dec 26, 2014 2.860 3.119 2.350 2.420 41,845 -0.44(-15.38%)
Dec 24, 2014 2.860 2.860 2.860 2.860 1,000 +0.17(+6.32%)
Dec 23, 2014 2.720 2.722 2.690 2.690 2,564 -0.01(-0.37%)
Dec 22, 2014 2.570 2.740 2.540 2.700 5,829 +0.17(+6.72%)
Dec 19, 2014 2.440 2.570 2.400 2.530 6,785 +0.06(+2.43%)
Dec 18, 2014 2.320 2.470 2.200 2.470 5,083 +0.11(+4.66%)
Dec 17, 2014 2.370 2.470 2.280 2.360 22,407 +0.04(+1.72%)
Dec 16, 2014 2.150 2.330 2.150 2.320 2,026 +0.20(+9.43%)
Dec 15, 2014 2.030 2.120 2.030 2.120 10,022 +0.00(+0.00%)
Dec 12, 2014 2.050 2.120 2.050 2.120 2,457 +0.00(+0.00%)
Dec 11, 2014 2.040 2.130 2.020 2.120 2,895 +0.06(+2.96%)
Dec 10, 2014 2.051 2.059 2.051 2.059 500 -0.04(-1.95%)
Dec 09, 2014 2.020 2.100 2.020 2.100 6,752 +0.04(+1.94%)
Dec 08, 2014 2.190 2.190 1.990 2.060 5,313 -0.10(-4.63%)
Dec 05, 2014 2.060 2.160 2.060 2.160 3,300 +0.01(+0.47%)
Dec 03, 2014 2.020 2.150 2.150 2.150 17,600 +0.00(+0.00%)
Dec 02, 2014 2.020 2.200 2.020 2.150 1,721 -0.02(-0.92%)
Dec 01, 2014 2.140 2.200 2.140 2.170 1,434 -0.08(-3.56%)
Nov 26, 2014 2.230 2.250 2.250 2.250 1,900 +0.04(+1.81%)
Nov 24, 2014 2.260 2.260 2.210 2.210 64 -0.09(-3.91%)
Nov 21, 2014 2.310 2.360 2.290 2.300 2,000 -0.06(-2.72%)
Nov 19, 2014 2.360 2.364 2.364 2.364 400 -0.02(-1.00%)
Nov 14, 2014 2.390 2.388 2.388 2.388 500 +0.05(+1.94%)
Nov 13, 2014 2.343 2.343 2.343 2.343 1,000 -0.04(-1.55%)
Nov 11, 2014 2.390 2.380 2.380 2.380 600 -0.01(-0.38%)
Nov 10, 2014 2.381 2.389 2.381 2.389 1,000 -0.02(-0.87%)
Nov 07, 2014 2.410 2.410 2.410 2.410 800 -0.03(-1.23%)
Nov 06, 2014 2.400 2.500 2.400 2.440 1,491 +0.09(+3.71%)
Nov 05, 2014 2.353 2.353 2.353 2.353 125 -0.03(-1.14%)
Nov 04, 2014 2.370 2.400 2.370 2.380 705 -0.01(-0.43%)
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.