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 -0.030 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 1.310 1.370 1.310 1.370 950 -0.01(-0.72%)
Mar 29, 2023 1.380 212 +0.06(+4.55%)
Mar 28, 2023 1.300 1.400 1.300 1.320 3,077 -0.08(-5.71%)
Mar 24, 2023 1.400 300 -0.11(-7.28%)
Mar 23, 2023 1.590 1.590 1.510 1.510 427 +0.10(+7.09%)
Mar 22, 2023 1.410 1.410 1.410 1.410 422 +0.01(+0.71%)
Mar 21, 2023 1.400 1.400 1.400 1.400 300 -0.03(-2.10%)
Mar 20, 2023 1.500 1.500 1.400 1.430 5,154 -0.10(-6.54%)
Mar 17, 2023 1.530 1.530 1.530 1.530 460 +0.00(+0.13%)
Mar 16, 2023 1.560 1.600 1.528 1.528 2,324 -0.03(-2.05%)
Mar 15, 2023 1.558 1.611 1.558 1.560 2,686 -0.12(-7.14%)
Mar 14, 2023 1.700 1.700 1.680 1.680 931 +0.11(+7.01%)
Mar 13, 2023 1.570 1.695 1.570 1.570 4,555 -0.13(-7.65%)
Mar 10, 2023 1.570 1.700 1.550 1.700 5,798 +0.07(+4.29%)
Mar 09, 2023 1.695 1.695 1.630 1.630 1,603 +0.02(+1.24%)
Mar 07, 2023 1.610 326 -0.09(-5.46%)
Mar 06, 2023 1.703 1.703 1.700 1.703 798 -0.05(-2.68%)
Mar 03, 2023 1.747 1.750 1.670 1.750 3,770 +0.19(+12.17%)
Mar 02, 2023 1.710 1.710 1.560 1.560 4,574 +0.01(+0.65%)
Mar 01, 2023 1.785 1.785 1.550 1.550 2,167 -0.10(-6.06%)
Feb 28, 2023 1.785 1.785 1.650 1.650 2,342 -0.06(-3.23%)
Feb 27, 2023 1.740 1.750 1.676 1.705 1,777 +0.09(+5.89%)
Feb 24, 2023 1.620 1.620 1.610 1.610 1,325 -0.01(-0.61%)
Feb 23, 2023 1.620 1.620 1.620 1.620 387 -0.06(-3.34%)
Feb 22, 2023 1.800 1.800 1.632 1.676 9,258 -0.12(-6.89%)
Feb 21, 2023 1.800 1.800 1.800 1.800 638 +0.04(+2.27%)
Feb 17, 2023 1.720 1.815 1.670 1.760 10,078 +0.04(+2.33%)
Feb 16, 2023 1.750 1.831 1.650 1.720 6,494 -0.03(-1.71%)
Feb 15, 2023 1.700 1.750 1.700 1.750 2,977 -0.05(-2.78%)
Feb 14, 2023 1.650 1.800 1.581 1.800 18,919 +0.14(+8.43%)
Feb 13, 2023 1.680 1.680 1.660 1.660 5,137 +0.01(+0.60%)
Feb 10, 2023 1.580 1.668 1.580 1.650 5,207 -0.07(-4.06%)
Feb 08, 2023 1.720 66 +0.05(+2.99%)
Feb 07, 2023 1.700 1.740 1.670 1.670 11,627 +0.03(+1.83%)
Feb 06, 2023 1.630 1.695 1.635 1.640 1,709 -0.06(-3.53%)
Feb 03, 2023 1.640 1.725 1.581 1.700 1,262 +0.10(+6.25%)
Feb 02, 2023 1.670 1.700 1.590 1.600 1,070 -0.01(-0.62%)
Feb 01, 2023 1.660 1.660 1.550 1.610 11,657 -0.04(-2.69%)
Jan 31, 2023 1.690 1.690 1.650 1.655 2,563 -0.04(-2.10%)
Jan 30, 2023 1.900 1.900 1.640 1.690 5,617 -0.09(-5.06%)
Jan 27, 2023 1.712 1.790 1.712 1.780 1,960 +0.15(+9.14%)
Jan 25, 2023 1.631 1,484 -0.12(-6.80%)
Jan 24, 2023 1.760 1.760 1.750 1.750 662 +0.00(+0.00%)
Jan 23, 2023 1.720 1.790 1.720 1.750 3,146 -0.03(-1.50%)
Jan 20, 2023 1.750 1.777 1.750 1.777 1,763 +0.07(+3.89%)
Jan 19, 2023 1.510 1.710 1.510 1.710 2,506 +0.03(+1.79%)
Jan 18, 2023 1.680 1.680 1.680 1.680 321 -0.04(-2.41%)
Jan 17, 2023 1.630 1.800 1.630 1.722 5,124 -0.03(-1.63%)
Jan 13, 2023 1.750 1.750 1.740 1.750 941 -0.03(-1.69%)
Jan 12, 2023 1.700 1.780 1.699 1.780 1,059 -0.03(-1.66%)
Jan 11, 2023 1.710 1.820 1.600 1.810 12,354 +0.09(+5.23%)
Jan 10, 2023 1.720 1.720 1.720 1.720 495 -0.02(-1.15%)
Jan 09, 2023 1.800 1.850 1.740 1.740 22,598 +0.00(+0.00%)
Jan 06, 2023 1.750 1.830 1.740 1.740 4,977 -0.01(-0.57%)
Jan 05, 2023 1.750 1.790 1.710 1.750 19,339 +0.15(+9.56%)
Jan 04, 2023 1.750 1.750 1.560 1.597 3,929 +0.00(+0.14%)
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.