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 -0.010 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 1.360 1.360 1.360 1.360 100 -0.02(-1.45%)
Jun 29, 2005 1.430 1.430 1.380 1.380 1,100 -0.06(-4.17%)
Jun 28, 2005 1.490 1.490 1.440 1.440 600 +0.00(+0.00%)
Jun 27, 2005 1.510 1.510 1.430 1.440 700 -0.02(-1.37%)
Jun 24, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 23, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 22, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 21, 2005 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Jun 20, 2005 1.460 1.460 1.460 1.460 500 +0.02(+1.39%)
Jun 17, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 16, 2005 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Jun 15, 2005 1.440 1.440 1.440 1.440 200 -0.10(-6.49%)
Jun 14, 2005 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jun 13, 2005 1.540 1.540 1.540 1.540 100 +0.11(+7.69%)
Jun 10, 2005 1.500 1.500 1.430 1.430 3,500 -0.07(-4.67%)
Jun 09, 2005 1.500 1.500 1.500 1.500 100 -0.02(-1.32%)
Jun 08, 2005 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Jun 07, 2005 1.690 1.690 1.472 1.520 4,000 -0.22(-12.64%)
Jun 06, 2005 1.600 1.740 1.600 1.740 1,400 +0.02(+1.16%)
Jun 03, 2005 1.690 1.720 1.690 1.720 600 +0.02(+1.18%)
Jun 02, 2005 1.700 1.740 1.700 1.700 900 -0.05(-2.86%)
Jun 01, 2005 1.500 1.750 1.500 1.750 3,000 +0.20(+12.90%)
May 31, 2005 1.590 1.590 1.550 1.550 2,800 +0.04(+2.65%)
May 27, 2005 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
May 26, 2005 1.480 1.510 1.480 1.510 9,700 +0.07(+4.86%)
May 25, 2005 1.430 1.440 1.430 1.440 1,100 -0.03(-2.04%)
May 24, 2005 1.470 1.470 1.470 1.470 1,000 -0.01(-0.68%)
May 23, 2005 1.430 1.480 1.310 1.480 4,800 +0.09(+6.47%)
May 20, 2005 1.280 1.390 1.280 1.390 1,400 +0.08(+6.11%)
May 19, 2005 1.310 1.310 1.310 1.310 200 -0.10(-7.09%)
May 18, 2005 1.390 1.480 1.390 1.410 6,000 +0.11(+8.46%)
May 17, 2005 1.300 1.300 1.300 1.300 700 +0.00(+0.00%)
May 16, 2005 1.300 1.300 1.300 1.300 1,600 +0.04(+3.17%)
May 13, 2005 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
May 12, 2005 1.310 1.310 1.260 1.260 500 -0.09(-6.67%)
May 11, 2005 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
May 10, 2005 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 09, 2005 1.350 1.350 1.350 1.350 100 -0.04(-2.88%)
May 06, 2005 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
May 05, 2005 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
May 04, 2005 1.250 1.400 1.250 1.400 1,400 +0.17(+13.82%)
May 03, 2005 1.250 1.250 1.230 1.230 24,000 -0.02(-1.60%)
May 02, 2005 1.240 1.250 1.240 1.250 900 +0.00(+0.00%)
Apr 29, 2005 1.190 1.250 1.190 1.250 2,000 +0.06(+5.04%)
Apr 28, 2005 1.150 1.190 1.150 1.190 10,100 +0.08(+7.21%)
Apr 27, 2005 1.110 1.110 1.110 1.110 12,600 -0.07(-5.93%)
Apr 26, 2005 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 25, 2005 1.180 1.180 1.180 1.180 10,000 -0.03(-2.48%)
Apr 22, 2005 1.210 1.210 1.210 1.210 1,000 +0.00(+0.00%)
Apr 21, 2005 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Apr 20, 2005 1.250 1.250 1.170 1.210 3,000 -0.03(-2.42%)
Apr 19, 2005 1.240 1.240 1.240 1.240 800 -0.01(-0.80%)
Apr 18, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 15, 2005 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Apr 14, 2005 1.260 1.260 1.250 1.250 2,000 -0.01(-0.79%)
Apr 13, 2005 1.260 1.260 1.260 1.260 900 -0.02(-1.56%)
Apr 12, 2005 1.260 1.440 1.260 1.280 5,100 -0.16(-11.11%)
Apr 11, 2005 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Apr 08, 2005 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 07, 2005 1.350 1.450 1.350 1.450 1,600 +0.17(+13.28%)
Apr 06, 2005 1.330 1.330 1.280 1.280 700 +0.03(+2.40%)
Apr 05, 2005 1.280 1.280 1.250 1.250 2,000 -0.06(-4.58%)
Apr 04, 2005 1.310 1.310 1.310 1.310 0 +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.