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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 2.378 2.420 2.375 2.375 500 -0.07(-3.06%)
Oct 28, 2015 2.460 2.460 2.450 2.450 7 -0.09(-3.54%)
Oct 23, 2015 2.440 2.540 2.540 2.540 400 +0.02(+0.79%)
Oct 21, 2015 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
Oct 14, 2015 2.600 2.600 2.600 2.600 1 +0.04(+1.40%)
Oct 08, 2015 2.560 2.560 2.560 2.564 4 +0.06(+2.56%)
Oct 07, 2015 2.530 2.550 2.500 2.500 1,645 -0.14(-5.30%)
Oct 05, 2015 2.640 2.640 2.640 2.640 33 +0.00(+0.00%)
Oct 02, 2015 2.400 2.640 2.400 2.640 4,183 +0.24(+10.00%)
Oct 01, 2015 2.400 2.400 2.400 2.400 1,480 -0.07(-2.99%)
Sep 30, 2015 2.474 2.474 2.474 2.474 226 +0.07(+3.08%)
Sep 28, 2015 2.400 2.400 2.400 2.400 1,100 -0.17(-6.61%)
Sep 22, 2015 2.490 2.570 2.570 2.570 700 +0.11(+4.47%)
Sep 21, 2015 2.410 2.520 2.410 2.460 663 +0.06(+2.50%)
Sep 18, 2015 2.630 2.640 2.400 2.400 5,155 -0.23(-8.75%)
Sep 17, 2015 2.630 2.630 2.630 2.630 1,561 +0.01(+0.38%)
Sep 16, 2015 2.500 2.620 2.500 2.620 1,860 +0.02(+0.77%)
Sep 15, 2015 2.500 2.610 2.500 2.600 2,335 +0.00(+0.00%)
Sep 14, 2015 2.600 2.600 2.532 2.600 1,815 +0.00(+0.00%)
Sep 11, 2015 2.600 2.600 2.600 2.600 2,841 +0.00(+0.00%)
Sep 10, 2015 2.580 2.600 2.580 2.600 2,063 +0.10(+4.00%)
Sep 09, 2015 2.550 2.600 2.500 2.500 1,655 +0.03(+1.21%)
Sep 08, 2015 2.550 2.550 2.470 2.470 413 -0.13(-5.00%)
Sep 04, 2015 2.590 2.600 2.600 2.600 6,700 +0.00(+0.00%)
Sep 03, 2015 2.600 2.600 2.600 2.600 310 +0.09(+3.58%)
Sep 02, 2015 2.490 2.600 2.430 2.510 2,341 +0.12(+4.97%)
Aug 31, 2015 2.380 2.400 2.320 2.391 132 -0.09(-3.58%)
Aug 28, 2015 2.480 2.480 2.480 2.480 163 -0.04(-1.59%)
Aug 26, 2015 2.510 2.520 2.520 2.520 1,800 -0.08(-3.08%)
Aug 24, 2015 2.580 2.600 2.600 2.600 900 +0.02(+0.78%)
Aug 20, 2015 2.580 2.580 2.580 2.580 900 +0.08(+3.20%)
Aug 12, 2015 2.400 2.500 2.500 2.500 2,800 +0.14(+5.93%)
Aug 10, 2015 2.440 2.360 2.360 2.360 600 -0.12(-4.84%)
Aug 06, 2015 2.450 2.480 2.480 2.480 6,000 -0.37(-12.98%)
Aug 04, 2015 2.780 2.850 2.760 2.850 2 +0.05(+1.79%)
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.