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

Innsuites Hospitality Trust (NY: IHT )

1.280 -0.060 (-4.48%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 29, 2016 2.210 2.290 2.210 2.290 116 +0.08(+3.62%)
Jul 28, 2016 2.270 2.270 2.150 2.210 5,982 -0.11(-4.74%)
Jul 27, 2016 2.220 2.604 2.200 2.320 50,966 +0.03(+1.31%)
Jul 26, 2016 2.150 2.310 2.140 2.290 14,715 +0.20(+9.57%)
Jul 25, 2016 2.400 3.090 2.090 2.090 90,509 -0.25(-10.68%)
Jul 22, 2016 2.340 2.340 2.340 2.340 100 +0.10(+4.46%)
Jul 21, 2016 2.240 2.240 2.240 2.240 2,082 -0.16(-6.66%)
Jul 19, 2016 2.400 2.400 2.400 2.400 10 +0.14(+6.19%)
Jul 15, 2016 2.360 2.260 2.260 2.260 700 -0.13(-5.44%)
Jul 11, 2016 2.350 2.390 2.350 2.390 30 +0.21(+9.63%)
Jul 08, 2016 2.180 2.140 2.140 2.180 126 +0.04(+1.87%)
Jul 06, 2016 2.200 2.140 2.140 2.140 300 -0.11(-4.89%)
Jul 05, 2016 2.257 2.257 2.250 2.250 413 +0.12(+5.63%)
Jul 01, 2016 2.130 2.130 2.130 2.130 1,300 -0.02(-0.93%)
Jun 30, 2016 2.140 2.390 2.140 2.150 424 -0.14(-6.11%)
Jun 21, 2016 2.290 2.290 2.290 2.290 400 -0.07(-2.97%)
Jun 20, 2016 2.330 2.380 2.310 2.360 608 -0.16(-6.35%)
Jun 17, 2016 2.330 2.520 2.230 2.520 4,543 +0.27(+12.00%)
Jun 16, 2016 2.320 2.360 2.250 2.250 3,020 -0.05(-2.17%)
Jun 15, 2016 2.370 2.390 2.300 2.300 2,022 -0.14(-5.74%)
Jun 14, 2016 2.360 2.440 2.360 2.440 1,461 +0.12(+5.17%)
Jun 13, 2016 2.370 2.450 2.320 2.320 2,895 -0.16(-6.45%)
Jun 09, 2016 2.480 2.480 2.480 2.480 300 +0.04(+1.64%)
Jun 03, 2016 2.530 2.440 2.440 2.440 1,500 -0.05(-2.01%)
May 31, 2016 2.440 2.500 2.440 2.490 96 +0.04(+1.80%)
May 25, 2016 2.450 2.446 2.446 2.446 100 +0.13(+5.43%)
May 24, 2016 2.320 2.320 2.320 2.320 189 -0.18(-7.20%)
May 20, 2016 2.500 2.500 2.460 2.500 1 +0.00(+0.00%)
May 18, 2016 2.500 2.500 2.500 2.500 6,900 +0.05(+2.12%)
May 16, 2016 2.490 2.490 2.450 2.448 15 +0.04(+1.73%)
May 13, 2016 2.406 2.406 2.406 2.406 1,000 -0.03(-1.08%)
May 10, 2016 2.500 2.433 2.433 2.433 2,800 -0.03(-1.37%)
May 05, 2016 2.470 2.466 2.466 2.466 1,100 -0.02(-0.96%)
May 04, 2016 2.410 2.490 2.410 2.490 234 -0.01(-0.40%)
Apr 29, 2016 2.500 2.500 2.500 2.500 84 +0.00(+0.00%)
Apr 28, 2016 2.500 2.500 2.500 2.500 102 +0.00(+0.00%)
Apr 27, 2016 2.493 2.500 2.493 2.500 302 +0.01(+0.40%)
Apr 26, 2016 2.410 2.560 2.410 2.490 10,364 +0.05(+2.05%)
Apr 25, 2016 2.350 2.550 2.300 2.440 15,477 +0.04(+1.67%)
Apr 22, 2016 2.270 2.420 2.270 2.400 11,448 +0.15(+6.67%)
Apr 21, 2016 2.230 2.250 2.230 2.250 415 +0.08(+3.69%)
Apr 19, 2016 2.080 2.170 2.170 2.170 4,100 +0.01(+0.46%)
Apr 18, 2016 2.140 2.210 2.140 2.160 1,189 +0.08(+3.85%)
Apr 15, 2016 2.080 2.080 2.080 2.080 188 -0.04(-1.89%)
Apr 14, 2016 2.120 2.150 2.120 2.120 1,647 -0.03(-1.40%)
Apr 13, 2016 2.160 2.160 2.150 2.150 305 -0.05(-2.34%)
Apr 11, 2016 2.250 2.201 2.201 2.201 2,600 -0.08(-3.44%)
Apr 08, 2016 2.460 2.460 2.280 2.280 586 -0.17(-6.94%)
Apr 06, 2016 2.430 2.450 2.450 2.450 500 +0.15(+6.52%)
Apr 01, 2016 2.530 2.530 2.180 2.300 22 -0.07(-3.04%)
Mar 30, 2016 2.370 2.370 2.370 2.372 2 +0.03(+1.31%)
Mar 29, 2016 2.436 2.530 2.341 2.341 1,417 -0.10(-3.96%)
Mar 23, 2016 2.440 2.438 2.438 2.438 200 -0.01(-0.45%)
Mar 18, 2016 2.450 2.450 2.450 2.449 8 -0.00(-0.04%)
Mar 17, 2016 2.440 2.450 2.420 2.450 2,006 +0.11(+4.70%)
Mar 09, 2016 2.390 2.340 2.340 2.340 500 -0.06(-2.50%)
Feb 29, 2016 2.260 2.400 2.260 2.400 155 +0.07(+2.82%)
Feb 24, 2016 2.290 2.330 2.290 2.334 14 +0.00(+0.12%)
Feb 05, 2016 2.330 2.330 2.330 2.331 9 +0.07(+3.31%)
Feb 04, 2016 2.257 2.257 2.257 2.257 300 +0.15(+6.90%)
Feb 02, 2016 2.190 2.111 2.111 2.111 700 -0.05(-2.27%)
Feb 01, 2016 2.160 2.160 2.160 2.160 125 -0.06(-2.70%)
Jan 29, 2016 2.410 2.410 2.130 2.220 2,035 -0.28(-11.20%)
Jan 27, 2016 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jan 22, 2016 2.500 2.500 2.500 2.500 18 -0.03(-1.34%)
Jan 14, 2016 2.530 2.534 2.534 2.534 400 -0.02(-0.63%)
Jan 13, 2016 2.550 2.550 2.460 2.550 5,179 -0.02(-0.78%)
Jan 12, 2016 2.450 2.650 2.450 2.570 3,983 +0.12(+4.90%)
Jan 11, 2016 2.400 2.500 2.400 2.450 4,899 +0.15(+6.52%)
Jan 08, 2016 2.300 2.300 2.300 2.300 200 -0.07(-2.82%)
Jan 07, 2016 2.355 2.367 2.355 2.367 300 -0.03(-1.38%)
Jan 06, 2016 2.450 2.450 2.390 2.400 6,150 +0.15(+6.67%)
Jan 05, 2016 2.250 2.250 2.250 2.250 300 -0.03(-1.32%)
Jan 04, 2016 2.150 2.420 2.150 2.280 5,726 +0.20(+9.62%)
Dec 31, 2015 2.260 2.080 2.080 2.080 3,400 -0.22(-9.57%)
Dec 29, 2015 2.200 2.300 2.300 2.300 2,200 +0.20(+9.52%)
Dec 24, 2015 2.100 2.100 2.100 2.100 19 +0.00(+0.00%)
Dec 23, 2015 2.180 2.180 2.100 2.100 771 -0.18(-7.89%)
Dec 22, 2015 2.280 2.280 2.280 2.280 125 +0.08(+3.64%)
Dec 17, 2015 2.200 2.200 2.200 2.200 1 +0.07(+3.29%)
Dec 15, 2015 2.290 2.290 2.120 2.130 56 -0.27(-11.25%)
Dec 14, 2015 2.400 2.400 2.400 2.400 145 +0.08(+3.44%)
Dec 10, 2015 2.320 2.320 2.320 2.320 50 -0.10(-4.13%)
Dec 07, 2015 2.310 2.420 2.310 2.420 13 +0.19(+8.52%)
Dec 01, 2015 2.230 2.230 2.230 2.230 800 +0.10(+4.69%)
Nov 25, 2015 2.280 2.130 2.130 2.130 3,200 -0.07(-3.18%)
Nov 23, 2015 2.170 2.200 2.170 2.200 2 +0.08(+3.77%)
Nov 20, 2015 2.186 2.186 2.120 2.120 300 -0.13(-5.77%)
Nov 18, 2015 2.180 2.250 2.250 2.250 1,900 +0.04(+1.99%)
Nov 11, 2015 2.210 2.210 2.210 2.206 39 +0.06(+2.94%)
Nov 09, 2015 2.080 2.140 2.080 2.143 1 -0.03(-1.56%)
Nov 06, 2015 2.150 2.177 2.150 2.177 366 +0.03(+1.25%)
Nov 05, 2015 2.170 2.170 2.150 2.150 399 -0.08(-3.58%)
Nov 03, 2015 2.320 2.230 2.230 2.230 500 -0.03(-1.33%)
Nov 02, 2015 2.260 2.260 2.250 2.260 2,466 -0.12(-4.85%)
Oct 30, 2015 2.378 2.420 2.375 2.375 500 -0.07(-3.06%)
Oct 28, 2015 2.460 2.460 2.450 2.450 7 -0.09(-3.54%)
Oct 23, 2015 2.440 2.540 2.540 2.540 400 +0.02(+0.79%)
Oct 21, 2015 2.520 2.520 2.520 2.520 200 -0.08(-3.08%)
Oct 14, 2015 2.600 2.600 2.600 2.600 1 +0.04(+1.40%)
Oct 08, 2015 2.560 2.560 2.560 2.564 4 +0.06(+2.56%)
Oct 07, 2015 2.530 2.550 2.500 2.500 1,645 -0.14(-5.30%)
Oct 05, 2015 2.640 2.640 2.640 2.640 33 +0.00(+0.00%)
Oct 02, 2015 2.400 2.640 2.400 2.640 4,183 +0.24(+10.00%)
Oct 01, 2015 2.400 2.400 2.400 2.400 1,480 -0.07(-2.99%)
Sep 30, 2015 2.474 2.474 2.474 2.474 226 +0.07(+3.08%)
Sep 28, 2015 2.400 2.400 2.400 2.400 1,100 -0.17(-6.61%)
Sep 22, 2015 2.490 2.570 2.570 2.570 700 +0.11(+4.47%)
Sep 21, 2015 2.410 2.520 2.410 2.460 663 +0.06(+2.50%)
Sep 18, 2015 2.630 2.640 2.400 2.400 5,155 -0.23(-8.75%)
Sep 17, 2015 2.630 2.630 2.630 2.630 1,561 +0.01(+0.38%)
Sep 16, 2015 2.500 2.620 2.500 2.620 1,860 +0.02(+0.77%)
Sep 15, 2015 2.500 2.610 2.500 2.600 2,335 +0.00(+0.00%)
Sep 14, 2015 2.600 2.600 2.532 2.600 1,815 +0.00(+0.00%)
Sep 11, 2015 2.600 2.600 2.600 2.600 2,841 +0.00(+0.00%)
Sep 10, 2015 2.580 2.600 2.580 2.600 2,063 +0.10(+4.00%)
Sep 09, 2015 2.550 2.600 2.500 2.500 1,655 +0.03(+1.21%)
Sep 08, 2015 2.550 2.550 2.470 2.470 413 -0.13(-5.00%)
Sep 04, 2015 2.590 2.600 2.600 2.600 6,700 +0.00(+0.00%)
Sep 03, 2015 2.600 2.600 2.600 2.600 310 +0.09(+3.58%)
Sep 02, 2015 2.490 2.600 2.430 2.510 2,341 +0.12(+4.97%)
Aug 31, 2015 2.380 2.400 2.320 2.391 132 -0.09(-3.58%)
Aug 28, 2015 2.480 2.480 2.480 2.480 163 -0.04(-1.59%)
Aug 26, 2015 2.510 2.520 2.520 2.520 1,800 -0.08(-3.08%)
Aug 24, 2015 2.580 2.600 2.600 2.600 900 +0.02(+0.78%)
Aug 20, 2015 2.580 2.580 2.580 2.580 900 +0.08(+3.20%)
Aug 12, 2015 2.400 2.500 2.500 2.500 2,800 +0.14(+5.93%)
Aug 10, 2015 2.440 2.360 2.360 2.360 600 -0.12(-4.84%)
Aug 06, 2015 2.450 2.480 2.480 2.480 6,000 -0.37(-12.98%)
Aug 04, 2015 2.780 2.850 2.760 2.850 2 +0.05(+1.79%)
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.