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 (%)
Feb 22, 2018 1.697 1.697 1.697 84 +0.20(+13.13%)
Feb 21, 2018 1.500 1.500 1.500 1.500 429 -0.12(-7.14%)
Feb 16, 2018 1.615 1.615 1.615 275 -0.05(-3.07%)
Feb 14, 2018 1.667 1.667 1.667 194 -0.00(-0.20%)
Feb 12, 2018 1.670 1.670 1.670 115 +0.03(+1.84%)
Feb 09, 2018 1.640 1.640 1.630 1.640 5,895 +0.11(+7.18%)
Feb 08, 2018 1.530 1.650 1.530 1.530 2,257 -0.02(-1.29%)
Feb 07, 2018 1.650 1.650 1.420 1.550 12,425 +0.12(+8.39%)
Feb 06, 2018 1.820 1.824 1.430 1.430 10,925 -0.39(-21.45%)
Feb 05, 2018 1.820 1.821 1.820 1.821 3,513 +0.07(+4.03%)
Feb 02, 2018 1.740 1.785 1.740 1.750 1,383 -0.05(-2.77%)
Feb 01, 2018 1.788 1.800 1.788 1.800 16,906 +0.07(+4.04%)
Jan 31, 2018 1.730 1.730 1.730 1.730 9,945 -0.07(-3.89%)
Jan 30, 2018 1.780 1.800 1.780 1.800 7,032 +0.07(+4.05%)
Jan 29, 2018 1.769 1.769 1.730 1.730 5,419 -0.12(-6.49%)
Jan 26, 2018 1.850 1.860 1.850 1.850 12,361 +0.01(+0.47%)
Jan 25, 2018 1.840 1.890 1.700 1.841 31,663 +0.00(+0.08%)
Jan 24, 2018 1.850 1.950 1.650 1.840 28,142 +0.02(+1.10%)
Jan 23, 2018 1.840 1.850 1.820 1.820 4,059 +0.14(+8.33%)
Jan 22, 2018 1.820 1.820 1.673 1.680 73,654 -0.14(-7.69%)
Jan 19, 2018 1.781 1.850 1.780 1.820 10,628 +0.15(+8.98%)
Jan 18, 2018 1.670 1.670 1.670 1.670 4,592 -0.13(-7.35%)
Jan 17, 2018 1.750 1.850 1.671 1.802 3,170 +0.01(+0.70%)
Jan 16, 2018 1.770 1.850 1.770 1.790 10,807 +0.05(+2.87%)
Jan 11, 2018 1.740 1.740 1.740 0 +0.00(+0.28%)
Jan 10, 2018 1.658 1.735 1.658 1.735 682 +0.04(+2.07%)
Jan 08, 2018 1.700 1.700 1.700 2 +0.01(+0.59%)
Jan 05, 2018 1.650 1.690 1.650 1.690 303 -0.06(-3.43%)
Jan 03, 2018 1.750 1.750 1.750 0 +0.05(+2.95%)
Jan 02, 2018 1.700 1.700 1.700 1.700 562 -0.05(-2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.04(+2.34%)
Dec 28, 2017 1.600 1.710 1.600 1.710 4,266 -0.13(-7.07%)
Dec 26, 2017 1.840 1.840 1.840 15 +0.12(+6.98%)
Dec 22, 2017 1.620 1.850 1.550 1.720 13,270 -0.04(-2.27%)
Dec 21, 2017 1.850 1.900 1.760 1.760 11,270 -0.03(-1.68%)
Dec 20, 2017 1.680 1.850 1.680 1.790 4,203 +0.16(+9.82%)
Dec 19, 2017 1.724 1.724 1.630 1.630 1,592 +0.01(+0.62%)
Dec 18, 2017 1.777 1.777 1.620 1.620 423 +0.07(+4.52%)
Dec 15, 2017 1.550 1.550 1.550 1.550 272 +0.00(+0.00%)
Dec 14, 2017 1.550 1.550 1.550 1.550 124 -0.14(-8.28%)
Dec 12, 2017 1.690 1.690 1.690 68 -0.16(-8.65%)
Dec 11, 2017 1.670 1.850 1.550 1.850 3,574 +0.23(+14.20%)
Dec 08, 2017 1.650 1.650 1.620 1.620 908 -0.08(-4.47%)
Dec 07, 2017 1.696 1.696 1.696 1.696 170 +0.09(+5.33%)
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.