Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.000 3.070 2.930 3.050 3,168 -0.07(-2.24%)
Mar 30, 2022 3.070 3.120 3.030 3.120 3,419 +0.08(+2.63%)
Mar 29, 2022 3.450 3.450 3.005 3.040 9,873 -0.05(-1.62%)
Mar 28, 2022 2.990 3.150 2.900 3.090 70,327 +0.21(+7.29%)
Mar 25, 2022 2.980 3.000 2.800 2.880 15,656 +0.04(+1.41%)
Mar 24, 2022 3.130 3.130 2.825 2.840 12,584 -0.04(-1.56%)
Mar 23, 2022 2.820 3.070 2.820 2.885 5,707 +0.03(+1.23%)
Mar 22, 2022 2.860 3.130 2.820 2.850 28,568 -0.12(-4.04%)
Mar 21, 2022 2.860 3.030 2.790 2.970 17,710 -0.02(-0.67%)
Mar 18, 2022 3.270 3.270 2.860 2.990 14,424 +0.09(+3.10%)
Mar 17, 2022 3.300 3.300 2.900 2.900 8,862 +0.05(+1.75%)
Mar 16, 2022 3.300 3.300 2.850 2.850 16,977 -0.14(-4.68%)
Mar 15, 2022 3.065 3.065 2.990 2.990 4,630 -0.16(-5.08%)
Mar 14, 2022 3.320 3.320 3.095 3.150 2,389 -0.08(-2.48%)
Mar 11, 2022 3.600 3.600 3.190 3.230 42,482 -0.17(-5.00%)
Mar 10, 2022 3.250 3.400 3.248 3.400 1,771 +0.01(+0.29%)
Mar 09, 2022 3.260 3.390 3.260 3.390 2,781 +0.13(+3.99%)
Mar 08, 2022 3.150 3.269 3.100 3.260 17,853 -0.05(-1.51%)
Mar 07, 2022 3.490 3.670 3.310 3.310 6,513 -0.35(-9.56%)
Mar 04, 2022 3.803 3.810 3.605 3.660 8,393 -0.16(-4.19%)
Mar 03, 2022 3.900 3.920 3.770 3.820 10,483 -0.08(-2.05%)
Mar 02, 2022 3.898 3.900 3.750 3.900 4,927 +0.13(+3.44%)
Mar 01, 2022 3.890 3.910 3.770 3.770 5,615 -0.15(-3.83%)
Feb 28, 2022 3.705 3.974 3.705 3.920 54,520 +0.22(+5.95%)
Feb 25, 2022 4.000 3.790 3.700 3.700 6,305 +0.01(+0.27%)
Feb 24, 2022 3.880 3.880 3.670 3.690 12,582 -0.23(-5.75%)
Feb 23, 2022 3.950 3.950 3.770 3.915 6,426 -0.04(-0.89%)
Feb 22, 2022 3.640 3.950 3.640 3.950 11,211 +0.26(+7.05%)
Feb 18, 2022 3.690 0 -0.14(-3.53%)
Feb 17, 2022 3.920 4.336 3.655 3.825 57,566 -0.15(-3.65%)
Feb 16, 2022 3.710 4.070 3.510 3.970 125,579 +0.23(+6.15%)
Feb 15, 2022 3.410 3.800 3.410 3.740 28,378 +0.27(+7.78%)
Feb 14, 2022 3.150 3.600 3.150 3.470 36,578 +0.09(+2.66%)
Feb 11, 2022 3.890 3.890 3.380 3.380 24,492 -0.32(-8.65%)
Feb 10, 2022 3.480 3.710 3.349 3.700 65,094 +0.38(+11.45%)
Feb 09, 2022 2.907 3.367 2.907 3.320 62,905 +0.29(+9.57%)
Feb 08, 2022 2.950 3.040 2.870 3.030 22,610 +0.03(+1.00%)
Feb 07, 2022 3.240 3.240 3.000 3.000 7,188 +0.00(+0.00%)
Feb 04, 2022 3.193 3.193 3.000 3.000 8,510 -0.19(-5.96%)
Feb 03, 2022 3.080 3.237 3.021 3.190 7,592 +0.02(+0.63%)
Feb 02, 2022 3.250 3.250 3.030 3.170 9,852 -0.08(-2.46%)
Feb 01, 2022 3.000 3.270 2.985 3.250 36,401 +0.29(+9.80%)
Jan 31, 2022 3.410 2.940 2.960 17,364 -0.03(-0.99%)
Jan 28, 2022 3.260 3.260 2.940 2.990 21,203 -0.22(-6.87%)
Jan 27, 2022 3.040 3.710 2.955 3.210 239,776 +0.16(+5.25%)
Jan 26, 2022 2.750 3.080 2.700 3.050 52,400 +0.30(+10.91%)
Jan 25, 2022 2.740 2.860 2.726 2.750 11,476 -0.07(-2.48%)
Jan 24, 2022 2.860 3.130 2.820 2.820 28,745 -0.40(-12.42%)
Jan 21, 2022 3.810 3.850 3.200 3.220 120,493 -0.77(-19.30%)
Jan 20, 2022 3.950 4.640 3.890 3.990 312,328 +0.03(+0.76%)
Jan 19, 2022 3.770 4.040 3.550 3.960 90,073 +0.41(+11.55%)
Jan 18, 2022 3.500 3.669 3.000 3.550 112,927 +0.55(+18.33%)
Jan 14, 2022 3.000 0 +0.27(+9.89%)
Jan 13, 2022 2.570 2.850 2.565 2.730 30,305 +0.13(+5.00%)
Jan 12, 2022 2.620 2.680 2.430 2.600 4,914 -0.04(-1.52%)
Jan 11, 2022 2.500 2.690 2.470 2.640 40,714 +0.14(+5.60%)
Jan 10, 2022 2.410 2.510 2.330 2.500 34,882 -0.02(-0.79%)
Jan 07, 2022 2.470 2.520 2.470 2.520 16,074 +0.05(+2.02%)
Jan 06, 2022 2.440 2.490 2.377 2.470 15,093 +0.10(+4.22%)
Jan 05, 2022 2.460 2.490 2.360 2.370 23,422 -0.13(-5.35%)
Jan 04, 2022 2.390 2.642 2.390 2.504 89,965 +0.12(+5.21%)
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.