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

Innsuites Hospitality Trust (NY: IHT )

1.340 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2009 1.680 1.680 1.650 1.660 400 -0.04(-2.35%)
May 28, 2009 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
May 27, 2009 1.700 1.700 1.700 1.700 400 +0.00(+0.00%)
May 21, 2009 1.700 1.700 1.700 1.700 0 +0.10(+6.25%)
May 18, 2009 1.450 2.000 1.450 1.600 19,038 +0.20(+14.29%)
May 15, 2009 1.400 1.450 1.400 1.400 930 +0.05(+3.70%)
May 14, 2009 1.350 1.350 1.350 1.350 700 +0.05(+3.85%)
May 11, 2009 1.300 1.300 1.300 1.300 0 -0.05(-3.70%)
May 08, 2009 1.220 1.350 1.210 1.350 1,645 +0.07(+5.47%)
May 07, 2009 1.250 1.280 1.250 1.280 600 +0.00(+0.00%)
May 06, 2009 1.230 1.280 1.230 1.280 400 +0.05(+4.07%)
May 05, 2009 1.190 1.230 1.180 1.230 1,400 +0.03(+2.50%)
May 04, 2009 1.200 1.200 1.200 1.200 300 +0.01(+0.84%)
May 01, 2009 1.290 1.290 1.190 1.190 565 -0.10(-7.75%)
Apr 30, 2009 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
Apr 29, 2009 1.200 1.530 1.200 1.250 4,663 -0.03(-2.72%)
Apr 28, 2009 1.240 1.330 1.240 1.285 400 +0.05(+4.47%)
Apr 27, 2009 1.230 1.230 1.230 1.230 100 -0.01(-0.81%)
Apr 23, 2009 1.240 1.240 1.240 1.240 0 -0.06(-4.62%)
Apr 22, 2009 1.300 1.300 1.300 1.300 330 +0.00(+0.00%)
Apr 21, 2009 1.240 1.330 1.240 1.300 3,270 +0.05(+3.59%)
Apr 20, 2009 1.220 1.290 1.220 1.255 500 +0.05(+4.58%)
Apr 17, 2009 1.210 1.230 1.200 1.200 701 -0.05(-4.00%)
Apr 16, 2009 1.250 1.250 1.200 1.250 740 +0.07(+5.93%)
Apr 14, 2009 1.180 1.180 1.180 1.180 1,000 +0.05(+4.42%)
Apr 13, 2009 1.180 1.180 1.130 1.130 200 -0.05(-4.24%)
Apr 09, 2009 1.180 1.180 1.180 1.180 600 +0.00(+0.00%)
Apr 08, 2009 1.250 1.250 1.100 1.180 1,800 -0.12(-9.23%)
Mar 31, 2009 1.280 1.300 1.300 1.300 400 +0.06(+4.84%)
Mar 30, 2009 1.250 1.250 1.240 1.240 770 -0.06(-4.62%)
Mar 26, 2009 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Mar 25, 2009 1.250 1.300 1.250 1.250 9,900 +0.00(+0.01%)
Mar 24, 2009 1.200 1.250 1.200 1.250 500 -0.01(-0.80%)
Mar 20, 2009 1.260 1.260 1.260 1.260 0 -0.04(-3.08%)
Mar 19, 2009 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Mar 18, 2009 1.390 1.530 1.350 1.350 2,200 +0.00(+0.00%)
Mar 17, 2009 1.240 1.350 1.240 1.350 900 +0.11(+8.87%)
Mar 13, 2009 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 12, 2009 1.240 1.240 1.240 1.240 1,430 +0.00(+0.00%)
Mar 11, 2009 1.240 1.290 1.140 1.240 1,430 +0.05(+4.20%)
Mar 10, 2009 1.220 1.250 1.190 1.190 16,630 +0.02(+1.71%)
Mar 09, 2009 1.170 1.170 1.170 1.170 100 +0.05(+4.46%)
Mar 06, 2009 1.120 1.120 1.120 1.120 0 +0.05(+4.67%)
Mar 05, 2009 1.100 1.250 0.9500 1.070 8,170 +0.02(+1.90%)
Mar 04, 2009 1.000 1.050 1.000 1.050 670 +0.00(+0.00%)
Mar 02, 2009 1.040 1.050 1.000 1.050 5,600 -0.05(-4.55%)
Feb 27, 2009 1.100 1.200 1.100 1.100 0 +0.00(+0.00%)
Feb 26, 2009 1.100 1.200 1.100 1.100 1,875 -0.05(-4.33%)
Feb 25, 2009 1.250 1.250 0.7900 1.150 1,200 -0.10(-8.01%)
Feb 24, 2009 1.250 1.300 1.250 1.250 1,975 +0.00(+0.40%)
Feb 23, 2009 1.200 1.245 1.200 1.245 1,375 +0.08(+6.41%)
Feb 20, 2009 1.170 1.170 1.170 1.170 0 -0.08(-6.40%)
Feb 19, 2009 1.250 1.260 1.250 1.250 2,700 +0.00(+0.00%)
Feb 18, 2009 1.150 1.250 1.100 1.250 14,100 +0.05(+4.18%)
Feb 17, 2009 1.200 1.200 1.200 1.200 400 +0.05(+4.34%)
Feb 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 12, 2009 1.100 1.150 1.100 1.150 3,400 +0.05(+4.55%)
Feb 11, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 10, 2009 1.000 1.100 1.000 1.100 800 +0.05(+4.76%)
Feb 06, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 05, 2009 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 04, 2009 1.000 1.000 1.000 1.000 1,995 +0.00(+0.00%)
Feb 03, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 02, 2009 1.100 1.100 0.8400 1.000 3,440 -0.05(-4.76%)
Jan 30, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 29, 2009 1.290 1.400 0.8900 1.050 3,995 -0.19(-15.32%)
Jan 28, 2009 1.240 1.240 1.240 1.240 1,900 -0.01(-0.80%)
Jan 27, 2009 1.150 1.250 1.150 1.250 1,400 +0.15(+13.64%)
Jan 26, 2009 1.100 1.100 1.100 1.100 1,500 +0.00(+0.00%)
Jan 23, 2009 1.100 1.230 1.100 1.100 1,900 +0.05(+4.76%)
Jan 22, 2009 1.010 1.050 1.010 1.050 7,100 +0.04(+3.96%)
Jan 21, 2009 1.010 1.010 1.010 1.010 400 +0.02(+2.02%)
Jan 20, 2009 0.8700 0.9900 0.8700 0.9900 1,100 +0.17(+20.73%)
Jan 16, 2009 0.9900 0.9900 0.7000 0.8200 3,870 -0.19(-18.80%)
Jan 15, 2009 1.010 1.010 1.010 1.010 800 +0.00(+0.00%)
Jan 14, 2009 1.010 1.010 1.010 1.010 1,170 -0.00(-0.01%)
Jan 13, 2009 0.9200 1.010 0.9200 1.010 1,070 -0.02(-1.95%)
Jan 12, 2009 0.7900 1.080 0.7900 1.030 21,870 +0.28(+37.35%)
Jan 08, 2009 0.7500 0.7500 0.7500 0.7500 900 +0.05(+7.14%)
Jan 07, 2009 0.7000 0.7000 0.6700 0.7000 1,664 +0.05(+7.69%)
Jan 06, 2009 0.6300 0.6500 0.6300 0.6500 200 +0.01(+1.56%)
Jan 01, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 31, 2008 0.5700 0.6400 0.5500 0.6400 961 +0.04(+6.67%)
Dec 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 29, 2008 0.5500 0.6000 0.5500 0.6000 1,500 +0.05(+9.09%)
Dec 26, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 24, 2008 0.6000 0.6000 0.5200 0.5500 6,964 -0.05(-8.29%)
Dec 23, 2008 0.6000 0.7800 0.5997 0.5997 2,100 +0.05(+9.04%)
Dec 22, 2008 0.5800 0.5800 0.5500 0.5500 1,150 -0.01(-1.79%)
Dec 19, 2008 0.5600 0.5600 0.5600 0.5600 700 -0.05(-8.20%)
Dec 18, 2008 0.6100 0.7600 0.6100 0.6100 4,000 +0.05(+8.93%)
Dec 17, 2008 0.5100 0.5600 0.5100 0.5600 1,000 +0.00(+0.00%)
Dec 16, 2008 0.5300 0.5600 0.5300 0.5600 600 -0.02(-3.45%)
Dec 15, 2008 0.6500 0.6500 0.4600 0.5800 3,700 -0.07(-10.77%)
Dec 12, 2008 0.6500 0.6501 0.6500 0.6500 850 -0.04(-5.80%)
Dec 11, 2008 0.6500 0.6900 0.6500 0.6900 1,600 +0.07(+11.29%)
Dec 10, 2008 0.6200 0.6200 0.6200 0.6200 950 +0.04(+6.90%)
Dec 09, 2008 0.7600 0.7600 0.5600 0.5800 3,750 -0.18(-23.68%)
Dec 08, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 05, 2008 0.7600 0.7600 0.7600 0.7600 200 -0.04(-5.00%)
Dec 02, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 01, 2008 0.8800 0.8800 0.8000 0.8000 300 +0.04(+5.92%)
Nov 26, 2008 0.7600 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Nov 25, 2008 0.7700 0.7700 0.7553 0.7553 400 -0.02(-3.17%)
Nov 21, 2008 0.7800 0.7800 0.7800 0.7800 200 +0.03(+4.00%)
Nov 20, 2008 1.000 1.000 0.7500 0.7500 29,700 -0.25(-25.00%)
Nov 12, 2008 1.000 1.000 1.000 1.000 0 -0.00(-0.01%)
Nov 11, 2008 1.140 1.140 1.000 1.000 2,200 -0.03(-2.90%)
Oct 29, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 28, 2008 1.030 1.030 1.030 1.030 200 -0.11(-9.65%)
Oct 23, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 22, 2008 1.140 1.140 1.140 1.140 7,700 +0.08(+7.54%)
Oct 16, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 15, 2008 1.060 1.060 1.060 1.060 400 +0.01(+0.96%)
Oct 14, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 13, 2008 1.050 1.050 1.050 1.050 1,500 -0.05(-4.63%)
Oct 09, 2008 1.100 1.101 1.101 1.101 0 +0.00(+0.00%)
Oct 08, 2008 1.100 1.101 1.090 1.101 22,350 +0.00(+0.09%)
Oct 07, 2008 1.100 1.100 1.100 1.100 2,100 -0.06(-5.17%)
Oct 06, 2008 1.160 1.160 1.160 1.160 100 -0.02(-1.69%)
Oct 03, 2008 1.180 1.180 1.180 1.180 0 +0.08(+7.27%)
Oct 01, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 30, 2008 1.100 1.100 1.100 1.100 1,000 -0.10(-8.33%)
Sep 26, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 25, 2008 1.150 1.330 1.150 1.200 4,608 -0.15(-11.11%)
Sep 24, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 23, 2008 1.350 1.350 1.350 1.350 100 -0.18(-11.76%)
Sep 19, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Sep 18, 2008 1.320 1.530 1.320 1.530 500 +0.11(+7.75%)
Sep 15, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 12, 2008 1.420 1.420 1.420 1.420 100 -0.01(-0.70%)
Sep 09, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 08, 2008 1.500 1.650 1.300 1.430 6,680 -0.07(-4.67%)
Sep 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 02, 2008 1.300 1.500 1.300 1.500 14,426 +0.20(+15.38%)
Aug 26, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 25, 2008 1.250 1.300 1.250 1.300 300 +0.14(+12.07%)
Aug 20, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Aug 19, 2008 1.160 1.160 1.160 1.160 100 -0.11(-8.95%)
Aug 18, 2008 1.300 1.300 1.274 1.274 1,900 +0.01(+1.11%)
Aug 15, 2008 1.290 1.300 1.260 1.260 0 +0.06(+5.00%)
Aug 14, 2008 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Aug 13, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 12, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2008 1.150 1.150 1.150 1.150 100 -0.10(-8.00%)
Aug 08, 2008 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Aug 07, 2008 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Aug 06, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 05, 2008 1.240 1.250 1.240 1.250 3,854 +0.20(+19.05%)
Aug 04, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 01, 2008 1.050 1.050 1.050 1.050 10,000 -0.03(-3.23%)
Jul 31, 2008 1.085 1.085 1.085 1.085 100 +0.03(+3.33%)
Jul 30, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 29, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 28, 2008 1.070 1.070 1.050 1.050 850 -0.10(-8.70%)
Jul 25, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 24, 2008 1.200 1.200 1.130 1.150 1,670 +0.00(+0.00%)
Jul 23, 2008 1.150 1.150 1.150 1.150 440 +0.15(+15.00%)
Jul 22, 2008 1.000 1.000 1.000 1.000 300 -0.10(-9.09%)
Jul 21, 2008 1.100 1.100 1.100 1.100 4,000 -0.05(-4.34%)
Jul 18, 2008 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Jul 17, 2008 1.150 1.150 1.149 1.150 5,980 +0.05(+4.54%)
Jul 16, 2008 1.100 1.100 1.100 1.100 114 +0.00(+0.00%)
Jul 15, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 14, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 11, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 10, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 09, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 08, 2008 1.100 1.100 1.100 1.100 193 -0.10(-8.33%)
Jul 07, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 04, 2008 1.100 1.200 1.100 1.200 2,777 +0.00(+0.00%)
Jul 03, 2008 1.100 1.200 1.100 1.200 2,777 +0.10(+9.09%)
Jul 02, 2008 1.100 1.100 1.100 1.100 1,200 -0.10(-8.33%)
Jul 01, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 27, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 26, 2008 1.380 1.380 1.200 1.200 2,700 -0.07(-5.51%)
Jun 25, 2008 1.150 1.280 1.150 1.270 3,450 -0.01(-0.78%)
Jun 24, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jun 23, 2008 1.360 1.380 1.280 1.280 2,363 -0.20(-13.51%)
Jun 20, 2008 1.530 1.530 1.480 1.480 1,000 -0.05(-3.27%)
Jun 19, 2008 1.530 1.530 1.530 1.530 700 +0.03(+2.00%)
Jun 18, 2008 1.500 1.500 1.500 1.500 12,000 +0.01(+0.67%)
Jun 17, 2008 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
Jun 16, 2008 1.450 1.500 1.390 1.450 3,700 +0.15(+11.54%)
Jun 13, 2008 1.300 1.300 1.300 1.300 200 +0.05(+4.00%)
Jun 12, 2008 1.300 1.300 1.250 1.250 1,100 +0.00(+0.00%)
Jun 11, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 10, 2008 1.250 1.250 1.250 1.250 1,900 +0.00(+0.00%)
Jun 09, 2008 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Jun 06, 2008 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Jun 05, 2008 1.230 1.230 1.200 1.200 1,150 -0.12(-8.88%)
Jun 04, 2008 1.317 1.317 1.317 1.317 500 +0.02(+1.31%)
Jun 03, 2008 1.308 1.308 1.300 1.300 11,513 +0.00(+0.00%)
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.