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 (%)
May 29, 2020 0.8363 0.8363 0.7750 0.8356 9,600 +0.04(+4.91%)
May 28, 2020 0.8426 0.8497 0.7965 0.7965 12,965 -0.03(-3.57%)
May 27, 2020 0.8386 0.8432 0.7500 0.8260 5,889 +0.02(+1.95%)
May 26, 2020 0.8000 0.8102 0.8000 0.8102 741 +0.01(+1.27%)
May 22, 2020 0.8036 0.8036 0.8000 0.8000 500 -0.03(-3.61%)
May 21, 2020 0.8400 0.8436 0.8300 0.8300 1,797 +0.01(+1.34%)
May 20, 2020 0.8000 0.8312 0.7640 0.8190 8,126 +0.02(+2.37%)
May 19, 2020 0.8000 0.8015 0.8000 0.8000 1,623 +0.00(+0.00%)
May 18, 2020 0.8500 0.9000 0.8000 0.8000 6,812 -0.01(-1.70%)
May 15, 2020 0.8138 0.8138 0.8138 0.8138 300 +0.04(+4.99%)
May 14, 2020 0.7751 0.7751 0.7751 0.7751 461 +0.01(+0.66%)
May 13, 2020 0.8000 0.8001 0.7700 0.7700 2,381 -0.05(-6.07%)
May 12, 2020 0.8298 0.8298 0.7969 0.8198 1,964 +0.03(+4.00%)
May 11, 2020 0.7700 0.8298 0.7700 0.7883 2,219 -0.04(-5.01%)
May 08, 2020 0.7600 0.8300 0.7600 0.8299 8,600 -0.02(-2.34%)
May 07, 2020 0.7500 0.8500 0.7500 0.8498 19,418 -0.00(-0.02%)
May 06, 2020 0.8400 0.8500 0.7500 0.8500 2,376 +0.05(+6.84%)
May 05, 2020 0.8050 0.9400 0.7500 0.7956 22,328 -0.01(-1.17%)
May 04, 2020 0.8543 0.8543 0.8050 0.8050 9,924 -0.07(-8.46%)
May 01, 2020 0.8500 0.8970 0.8500 0.8794 5,000 -0.02(-2.30%)
Apr 30, 2020 0.9210 0.9900 0.9000 0.9001 13,758 -0.02(-2.16%)
Apr 29, 2020 0.9600 1.010 0.6701 0.9200 86,629 -0.10(-9.80%)
Apr 28, 2020 0.9800 1.020 0.9753 1.020 5,224 +0.00(+0.00%)
Apr 27, 2020 0.9000 1.025 0.9000 1.020 23,886 +0.00(+0.00%)
Apr 24, 2020 1.020 1.020 0.9400 1.020 11,800 +0.03(+3.42%)
Apr 23, 2020 1.010 1.015 0.9490 0.9863 9,890 +0.04(+3.82%)
Apr 22, 2020 0.9700 0.9700 0.9500 0.9500 522 -0.12(-11.21%)
Apr 21, 2020 1.070 1.070 1.000 1.070 4,283 +0.05(+4.90%)
Apr 20, 2020 1.150 1.150 0.9514 1.020 2,565 +0.02(+2.00%)
Apr 17, 2020 1.078 1.078 1.000 1.000 2,700 +0.05(+5.26%)
Apr 16, 2020 1.040 1.150 0.9500 0.9500 13,727 -0.17(-14.87%)
Apr 15, 2020 1.141 1.200 1.000 1.116 41,122 +0.01(+0.54%)
Apr 14, 2020 1.110 1.110 1.000 1.110 3,732 +0.09(+9.14%)
Apr 13, 2020 1.170 1.170 1.000 1.017 10,192 -0.01(-1.26%)
Apr 09, 2020 1.090 1.220 1.000 1.030 37,000 +0.01(+0.86%)
Apr 08, 2020 1.040 1.091 1.020 1.021 4,111 +0.01(+1.11%)
Apr 07, 2020 1.010 1.010 18 +0.00(+0.00%)
Apr 06, 2020 1.010 1.010 96 +0.00(+0.00%)
Apr 03, 2020 1.000 1.010 1.000 1.010 1,000 -0.10(-9.01%)
Apr 02, 2020 1.230 1.230 1.110 1.110 799 +0.05(+4.92%)
Apr 01, 2020 1.058 1.058 1.058 1.058 13 +0.00(+0.00%)
Mar 31, 2020 1.055 1.058 1.000 1.058 5,123 -0.00(-0.20%)
Mar 30, 2020 1.060 1.060 1.060 1.060 68 +0.00(+0.00%)
Mar 27, 2020 1.150 1.150 1.060 1.060 1,200 -0.10(-8.62%)
Mar 26, 2020 1.160 1.160 1.160 1.160 124 +0.10(+9.43%)
Mar 25, 2020 1.066 1.125 1.060 1.060 4,717 -0.19(-15.20%)
Mar 24, 2020 1.050 1.270 1.050 1.250 3,017 +0.08(+7.30%)
Mar 23, 2020 1.125 1.165 1.125 1.165 1,260 +0.04(+4.02%)
Mar 20, 2020 1.140 1.140 1.120 1.120 7,900 -0.08(-6.67%)
Mar 19, 2020 1.200 1.200 1.200 1.200 1,044 -0.07(-5.51%)
Mar 18, 2020 1.470 1.470 1.230 1.270 1,557 +0.04(+3.25%)
Mar 17, 2020 1.230 1.230 1.230 1.230 643 -0.07(-5.38%)
Mar 16, 2020 1.310 1.310 1.300 1.300 1,379 -0.03(-2.26%)
Mar 13, 2020 1.300 1.330 1.300 1.330 800 -0.05(-3.71%)
Mar 12, 2020 1.500 1.500 1.381 1.381 690 -0.05(-3.41%)
Mar 11, 2020 1.430 1.430 1.430 1.430 291 +0.00(+0.00%)
Mar 10, 2020 1.430 1.430 1.430 1.430 139 +0.02(+1.42%)
Mar 09, 2020 1.410 1.410 1.410 1.410 61 +0.00(+0.00%)
Mar 06, 2020 1.440 1.440 1.410 1.410 600 -0.03(-2.15%)
Mar 05, 2020 1.441 1.441 1.441 1.441 156 +0.00(+0.00%)
Mar 04, 2020 1.441 1.441 1.441 1.441 38 +0.00(+0.00%)
Mar 03, 2020 1.441 1.441 1.441 1.441 167 +0.04(+2.93%)
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.