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

Innsuites Hospitality Trust (NY: IHT )

1.300 -0.040 (-2.99%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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%)
Aug 03, 2015 3.100 3.100 2.600 2.800 16,221 +0.49(+21.21%)
Jul 28, 2015 2.280 2.310 2.310 2.310 600 -0.05(-2.12%)
Jul 24, 2015 2.360 2.360 2.360 2.360 39 -0.09(-3.67%)
Jul 16, 2015 2.500 2.450 2.450 2.450 900 -0.06(-2.39%)
Jul 15, 2015 2.690 2.690 2.490 2.510 1,873 -0.28(-10.04%)
Jul 13, 2015 2.790 2.790 2.790 2.790 200 +0.00(+0.00%)
Jul 08, 2015 2.800 2.790 2.790 2.790 500 +0.14(+5.28%)
Jul 01, 2015 2.780 2.650 2.650 2.650 2,300 -0.14(-5.02%)
Jun 30, 2015 2.754 2.790 2.754 2.790 500 +0.08(+2.95%)
Jun 18, 2015 2.750 2.710 2.710 2.710 200 -0.04(-1.45%)
Jun 15, 2015 2.780 2.750 2.750 2.750 1,100 -0.15(-5.17%)
Jun 09, 2015 2.900 2.900 2.900 2.900 400 -0.05(-1.69%)
Jun 02, 2015 2.950 2.950 2.950 2.950 1 -0.00(-0.00%)
Jun 01, 2015 2.960 2.960 2.950 2.950 660 +0.14(+4.98%)
May 26, 2015 2.900 2.810 2.810 2.810 400 +0.00(+0.00%)
May 21, 2015 2.760 2.810 2.810 2.810 300 -0.04(-1.40%)
May 20, 2015 2.850 2.850 2.850 2.850 1,302 -0.01(-0.35%)
May 19, 2015 2.870 2.870 2.750 2.860 1,829 +0.17(+6.32%)
May 18, 2015 2.730 2.730 2.690 2.690 1,879 +0.04(+1.51%)
May 14, 2015 2.630 2.700 2.630 2.650 1 +0.10(+3.92%)
May 13, 2015 2.560 2.620 2.520 2.550 1,829 -0.13(-4.85%)
May 12, 2015 2.680 2.680 2.680 2.680 400 +0.08(+3.08%)
May 11, 2015 2.440 2.610 2.420 2.600 4,444 +0.26(+11.11%)
May 08, 2015 2.250 2.340 2.250 2.340 819 +0.00(+0.00%)
May 06, 2015 2.340 2.340 2.340 2.340 100 -0.08(-3.33%)
May 05, 2015 2.431 2.431 2.421 2.421 800 +0.01(+0.44%)
May 04, 2015 2.440 2.440 2.350 2.410 10,745 +0.09(+3.88%)
May 01, 2015 2.240 2.530 2.210 2.320 21,260 +0.11(+4.98%)
Apr 30, 2015 2.270 2.270 2.210 2.210 6,436 -0.14(-5.96%)
Apr 29, 2015 2.320 2.360 2.250 2.350 6,700 -0.07(-2.89%)
Apr 28, 2015 2.450 2.520 2.420 2.420 5,265 +0.07(+2.98%)
Apr 27, 2015 2.260 2.410 2.210 2.350 8,842 +0.10(+4.44%)
Apr 24, 2015 2.340 2.340 2.250 2.250 8,433 -0.17(-7.02%)
Apr 23, 2015 2.430 2.510 2.420 2.420 883 -0.03(-1.22%)
Apr 22, 2015 2.222 2.500 2.222 2.450 4,161 +0.16(+6.99%)
Apr 21, 2015 2.320 2.360 2.210 2.290 8,698 -0.11(-4.58%)
Apr 20, 2015 2.550 2.550 2.110 2.400 10,417 -0.27(-10.11%)
Apr 17, 2015 2.760 2.820 2.530 2.670 6,740 +0.04(+1.52%)
Apr 16, 2015 2.690 2.920 2.630 2.630 27,607 -0.07(-2.59%)
Apr 15, 2015 2.750 2.940 2.700 2.700 80,393 -0.05(-1.82%)
Apr 14, 2015 2.350 2.890 2.350 2.750 58,375 +0.44(+19.05%)
Apr 13, 2015 2.050 2.310 1.980 2.310 48,831 +0.28(+13.79%)
Apr 10, 2015 2.170 2.170 1.850 2.030 50,375 -0.15(-6.88%)
Apr 09, 2015 2.280 2.280 2.080 2.180 13,373 -0.09(-3.96%)
Apr 08, 2015 2.250 2.292 2.200 2.270 6,658 -0.03(-1.30%)
Apr 07, 2015 2.390 2.390 2.300 2.300 4,591 -0.07(-2.95%)
Apr 02, 2015 2.680 2.680 2.370 2.370 23 -0.32(-11.90%)
Apr 01, 2015 2.780 2.790 2.690 2.690 2,831 -0.01(-0.37%)
Mar 31, 2015 2.750 2.820 2.700 2.700 1,939 -0.17(-5.92%)
Mar 30, 2015 2.750 2.890 2.750 2.870 1,717 +0.08(+2.87%)
Mar 27, 2015 2.700 2.790 2.700 2.790 1,351 +0.02(+0.72%)
Mar 26, 2015 2.700 2.790 2.700 2.770 2,620 +0.06(+2.21%)
Mar 25, 2015 2.710 2.710 2.710 2.710 100 +0.05(+1.88%)
Mar 24, 2015 2.750 2.780 2.640 2.660 1,399 -0.09(-3.27%)
Mar 23, 2015 2.820 2.860 2.750 2.750 4,730 +0.11(+4.17%)
Mar 19, 2015 2.750 2.780 2.600 2.640 67 -0.13(-4.69%)
Mar 16, 2015 2.760 2.770 2.700 2.770 1 +0.09(+3.34%)
Mar 13, 2015 2.760 2.800 2.680 2.680 710 -0.06(-2.17%)
Mar 12, 2015 2.840 2.840 2.740 2.740 515 -0.06(-2.14%)
Mar 11, 2015 2.760 2.870 2.760 2.800 3,153 +0.04(+1.45%)
Mar 10, 2015 2.720 2.760 2.690 2.760 1,100 -0.03(-1.08%)
Mar 09, 2015 2.890 2.890 2.720 2.790 3,450 +0.01(+0.36%)
Mar 06, 2015 2.900 2.900 2.780 2.780 710 -0.12(-4.14%)
Mar 04, 2015 2.840 2.900 2.900 2.900 200 +0.02(+0.69%)
Mar 03, 2015 2.820 2.910 2.800 2.880 2,730 -0.03(-1.03%)
Mar 02, 2015 2.900 2.970 2.900 2.910 3,205 +0.01(+0.34%)
Feb 27, 2015 2.900 3.030 2.900 2.900 1,246 +0.00(+0.00%)
Feb 26, 2015 2.900 2.990 2.900 2.900 1,100 +0.00(+0.00%)
Feb 25, 2015 2.900 3.060 2.900 2.900 3,102 -0.10(-3.49%)
Feb 24, 2015 2.900 3.030 2.900 3.005 9,190 +0.08(+2.91%)
Feb 23, 2015 2.900 2.980 2.820 2.920 1,501 -0.03(-1.02%)
Feb 20, 2015 2.900 3.000 2.890 2.950 2,001 -0.03(-1.01%)
Feb 19, 2015 2.900 2.980 2.860 2.980 4,219 +0.00(+0.00%)
Feb 18, 2015 2.900 2.980 2.900 2.980 1,200 +0.08(+2.76%)
Feb 17, 2015 2.900 2.990 2.900 2.900 21,308 +0.00(+0.00%)
Feb 13, 2015 2.950 2.900 2.900 2.900 1,400 -0.04(-1.36%)
Feb 12, 2015 3.080 3.270 2.940 2.940 95,439 -0.01(-0.34%)
Feb 11, 2015 2.680 2.950 2.560 2.950 35,761 +0.25(+9.26%)
Feb 09, 2015 2.620 2.700 2.570 2.700 1 -0.03(-1.10%)
Feb 05, 2015 2.750 2.860 2.730 2.730 75 +0.01(+0.37%)
Feb 04, 2015 2.720 2.720 2.720 2.720 100 +0.00(+0.00%)
Feb 02, 2015 2.680 2.900 2.620 2.720 3 +0.04(+1.49%)
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.