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 31, 2018 1.470 1.520 1.460 1.478 12,800 +0.02(+1.71%)
Oct 30, 2018 1.550 1.720 1.380 1.453 141,735 -0.00(-0.28%)
Oct 29, 2018 1.422 1.457 1.422 1.457 800 +0.02(+1.20%)
Oct 26, 2018 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Oct 25, 2018 1.500 1.500 1.450 1.450 379 +0.02(+1.40%)
Oct 24, 2018 1.430 1.430 1.430 1.430 113 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 1.430 1,110 -0.07(-4.67%)
Oct 22, 2018 1.550 1.550 1.500 1.500 689 -0.04(-2.60%)
Oct 19, 2018 1.540 1.540 1.510 1.540 1,400 -0.01(-0.65%)
Oct 18, 2018 1.550 1.550 1.550 1.550 7,967 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.550 1.550 2,005 +0.04(+2.65%)
Oct 16, 2018 1.550 1.550 1.510 1.510 9,245 +0.02(+1.34%)
Oct 15, 2018 1.490 1.490 1.490 1.490 127 +0.00(+0.00%)
Oct 12, 2018 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Oct 11, 2018 1.590 1.590 1.450 1.490 8,158 -0.10(-6.29%)
Oct 10, 2018 1.640 1.650 1.590 1.590 10,443 -0.02(-1.24%)
Oct 09, 2018 1.680 1.680 1.610 1.610 2,701 -0.07(-4.17%)
Oct 08, 2018 1.680 1.680 1.680 1.680 272 +0.00(+0.00%)
Oct 05, 2018 1.680 1.680 1.680 1.680 8,400 +0.05(+3.06%)
Oct 04, 2018 1.680 1.680 1.630 1.630 8,278 -0.05(-2.97%)
Oct 03, 2018 1.600 1.681 1.600 1.680 2,170 +0.04(+2.44%)
Oct 02, 2018 1.650 1.658 1.610 1.640 2,000 -0.12(-7.08%)
Oct 01, 2018 1.610 1.774 1.610 1.765 5,761 +0.06(+3.82%)
Sep 28, 2018 1.750 1.750 1.700 1.700 1,800 +0.01(+0.59%)
Sep 27, 2018 1.621 1.690 1.621 1.690 1,116 +0.01(+0.60%)
Sep 26, 2018 1.610 1.685 1.580 1.680 9,180 +0.09(+5.59%)
Sep 25, 2018 1.581 1.700 1.581 1.591 5,310 -0.10(-5.86%)
Sep 24, 2018 1.550 1.700 1.550 1.690 8,079 +0.12(+7.64%)
Sep 21, 2018 1.670 1.670 1.570 1.570 12,100 -0.13(-7.65%)
Sep 20, 2018 1.560 1.710 1.560 1.700 5,343 +0.00(+0.00%)
Sep 19, 2018 1.710 1.750 1.640 1.700 4,609 -0.01(-0.58%)
Sep 18, 2018 1.610 1.730 1.610 1.710 2,627 +0.06(+3.64%)
Sep 17, 2018 1.750 1.750 1.650 1.650 820 -0.05(-2.94%)
Sep 14, 2018 1.750 1.750 1.700 1.700 3,900 +0.01(+0.59%)
Sep 13, 2018 1.710 1.740 1.690 1.690 4,837 -0.02(-1.17%)
Sep 12, 2018 1.710 1.720 1.610 1.710 8,008 +0.05(+3.01%)
Sep 11, 2018 1.637 1.720 1.637 1.660 1,743 -0.01(-0.60%)
Sep 10, 2018 1.740 1.740 1.660 1.670 1,028 -0.05(-2.62%)
Sep 07, 2018 1.710 1.730 1.690 1.715 7,300 +0.09(+5.54%)
Sep 06, 2018 1.714 1.714 1.625 1.625 6,144 -0.09(-5.52%)
Sep 05, 2018 1.700 1.720 1.670 1.720 15,064 +0.03(+1.78%)
Sep 04, 2018 1.720 1.720 1.650 1.690 5,059 -0.02(-1.00%)
Aug 31, 2018 1.707 1.707 1.707 0 -0.02(-1.31%)
Aug 30, 2018 1.760 1.760 1.720 1.730 15,246 -0.01(-0.60%)
Aug 29, 2018 1.729 1.750 1.690 1.740 8,709 +0.03(+1.75%)
Aug 28, 2018 1.700 1.800 1.700 1.710 21,961 +0.02(+1.18%)
Aug 27, 2018 1.610 1.720 1.590 1.690 14,498 +0.07(+4.32%)
Aug 24, 2018 1.700 1.700 1.620 1.620 19,600 +0.02(+1.25%)
Aug 23, 2018 1.560 1.630 1.560 1.600 15,054 +0.05(+3.16%)
Aug 22, 2018 1.479 1.580 1.457 1.551 16,053 +0.05(+3.08%)
Aug 21, 2018 1.690 1.690 1.428 1.505 13,591 -0.03(-1.65%)
Aug 20, 2018 1.530 1.666 1.520 1.530 29,585 -0.15(-8.93%)
Aug 17, 2018 1.600 1.730 1.590 1.680 202,000 +0.12(+7.78%)
Aug 16, 2018 1.553 1.562 1.550 1.559 8,130 +0.04(+2.55%)
Aug 15, 2018 1.520 1.592 1.520 1.520 11,229 +0.01(+0.66%)
Aug 14, 2018 1.510 1.550 1.490 1.510 24,766 -0.01(-0.66%)
Aug 13, 2018 1.421 1.544 1.421 1.520 10,533 -0.02(-1.30%)
Aug 10, 2018 1.580 1.610 1.420 1.540 12,700 -0.06(-3.75%)
Aug 09, 2018 1.810 1.810 1.590 1.600 114,809 -0.25(-13.51%)
Aug 08, 2018 1.300 1.900 1.300 1.850 322,771 +0.55(+42.31%)
Aug 07, 2018 1.310 1.400 1.260 1.300 71,816 -0.03(-2.01%)
Aug 06, 2018 1.350 1.386 1.250 1.327 63,719 -0.03(-2.46%)
Aug 03, 2018 1.440 1.530 1.360 1.360 227,300 -0.17(-11.11%)
Aug 02, 2018 2.480 2.700 1.480 1.530 6,529,094 +0.25(+19.53%)
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.