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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 26, 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, 2022 2.670 2.990 2.640 2.990 2,793 +0.34(+12.83%)
Jul 28, 2022 2.650 2.660 2.650 2.650 1,453 -0.01(-0.38%)
Jul 27, 2022 2.650 2.765 2.650 2.660 2,622 +0.01(+0.37%)
Jul 26, 2022 2.660 2.730 2.650 2.650 3,474 -0.12(-4.33%)
Jul 25, 2022 2.650 2.867 2.640 2.770 2,139 +0.05(+1.84%)
Jul 22, 2022 3.080 3.080 2.720 2.720 4,679 -0.16(-5.56%)
Jul 21, 2022 2.880 3.060 2.880 2.880 3,691 -0.18(-5.88%)
Jul 20, 2022 2.900 3.060 2.900 3.060 4,542 +0.02(+0.61%)
Jul 19, 2022 3.490 3.490 2.990 3.041 13,872 +0.09(+3.09%)
Jul 18, 2022 3.000 3.320 2.900 2.950 2,743 -0.04(-1.34%)
Jul 15, 2022 3.500 3.500 2.770 2.990 16,185 -0.07(-2.29%)
Jul 14, 2022 3.170 3.180 2.900 3.060 36,709 +0.04(+1.46%)
Jul 13, 2022 3.300 3.490 2.650 3.016 104,617 -0.06(-2.08%)
Jul 12, 2022 2.960 3.770 2.830 3.080 294,691 +0.25(+8.83%)
Jul 11, 2022 2.840 2.840 2.830 2.830 681 +0.00(+0.01%)
Jul 08, 2022 2.640 2.830 2.640 2.830 606 -0.01(-0.36%)
Jul 07, 2022 2.910 2.936 2.840 2.840 824 +0.04(+1.43%)
Jul 06, 2022 2.630 2.850 2.630 2.800 1,421 +0.15(+5.66%)
Jul 05, 2022 3.000 3.000 2.500 2.650 2,699 -0.12(-4.25%)
Jul 01, 2022 2.500 2.770 2.500 2.768 1,725 -0.11(-3.90%)
Jun 30, 2022 2.710 2.980 2.640 2.880 21,370 +0.29(+11.20%)
Jun 29, 2022 2.600 2.610 2.590 2.590 629 -0.11(-4.07%)
Jun 28, 2022 2.670 2.700 2.670 2.700 1,315 +0.01(+0.37%)
Jun 27, 2022 2.500 2.730 2.500 2.690 5,408 +0.27(+11.16%)
Jun 24, 2022 2.410 3.010 2.410 2.420 9,060 -0.49(-16.84%)
Jun 23, 2022 2.300 3.020 2.300 2.910 12,836 +0.02(+0.52%)
Jun 21, 2022 2.895 233 -0.02(-0.52%)
Jun 17, 2022 2.970 2.970 2.910 2.910 1,384 -0.06(-2.02%)
Jun 16, 2022 2.790 2.970 2.750 2.970 2,510 +0.05(+1.71%)
Jun 15, 2022 2.770 3.040 2.770 2.920 2,353 +0.10(+3.55%)
Jun 14, 2022 2.870 2.910 2.790 2.820 10,928 -0.02(-0.70%)
Jun 13, 2022 2.770 2.840 2.770 2.840 3,163 -0.14(-4.70%)
Jun 10, 2022 3.009 3.091 2.851 2.980 5,773 -0.19(-5.99%)
Jun 09, 2022 2.990 3.170 2.990 3.170 8,374 +0.19(+6.38%)
Jun 08, 2022 2.990 2.990 2.980 2.980 859 +0.11(+3.83%)
Jun 07, 2022 2.990 2.990 2.870 2.870 4,015 +0.08(+2.87%)
Jun 06, 2022 2.660 2.830 2.590 2.790 11,861 +0.39(+16.32%)
Jun 03, 2022 2.440 2.450 2.380 2.399 1,839 +0.05(+2.07%)
Jun 02, 2022 2.300 2.470 2.120 2.350 15,589 +0.24(+11.37%)
Jun 01, 2022 2.470 2.470 2.080 2.110 7,273 +0.03(+1.44%)
May 31, 2022 2.150 2.560 1.980 2.080 31,798 -0.28(-11.87%)
May 27, 2022 2.170 2.360 2.150 2.360 1,373 +0.02(+0.85%)
May 26, 2022 2.410 2.445 2.333 2.340 5,777 -0.08(-3.38%)
May 25, 2022 2.560 2.570 2.422 2.422 1,179 -0.06(-2.34%)
May 24, 2022 2.409 2.580 2.409 2.480 2,004 -0.02(-0.80%)
May 23, 2022 2.190 2.610 2.190 2.500 2,822 -0.02(-0.99%)
May 19, 2022 2.525 260 +0.13(+5.65%)
May 18, 2022 2.730 2.730 2.390 2.390 3,511 -0.08(-3.24%)
May 17, 2022 2.320 2.540 2.320 2.470 11,409 +0.02(+0.82%)
May 16, 2022 2.450 2.575 2.450 2.450 2,196 +0.06(+2.30%)
May 13, 2022 2.222 2.430 2.222 2.395 5,589 +0.02(+1.05%)
May 11, 2022 2.370 355 -0.43(-15.36%)
May 10, 2022 2.454 2.830 2.452 2.800 21,349 +0.16(+6.01%)
May 09, 2022 2.430 2.670 2.430 2.641 1,235 -0.19(-6.67%)
May 06, 2022 2.990 2.990 2.830 2.830 2,672 +0.00(+0.00%)
May 05, 2022 2.800 2.910 2.780 2.830 10,373 +0.04(+1.43%)
May 04, 2022 3.130 3.130 2.580 2.790 4,823 -0.02(-0.71%)
May 03, 2022 2.440 2.810 2.444 2.810 17,694 +0.14(+5.24%)
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.