Indicators

Innsuites Hospitality Trust (NY: IHT )

1.362 -0.008 (-0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.840	7.450	6.380	6.960	1,447,414	+0.28(+4.19%)
May 27, 2021	7.700	7.980	6.660	6.680	2,063,817	-1.29(-16.19%)
May 26, 2021	6.530	8.480	6.300	7.970	4,631,706	+1.36(+20.57%)
May 25, 2021	6.630	7.340	6.400	6.610	2,306,374	-0.16(-2.36%)
May 24, 2021	6.460	7.080	6.120	6.770	2,431,043	+0.52(+8.32%)
May 21, 2021	6.780	6.970	5.760	6.250	2,281,916	+0.33(+5.57%)
May 20, 2021	6.960	7.550	5.660	5.920	8,498,531	+0.67(+12.76%)
May 19, 2021	5.600	5.850	4.800	5.250	1,663,477	-0.64(-10.87%)
May 18, 2021	5.920	6.310	5.610	5.890	2,432,644	-0.02(-0.34%)
May 17, 2021	6.800	7.000	5.155	5.910	4,421,824	-0.82(-12.18%)
May 14, 2021	7.860	8.000	6.100	6.730	33,363,284	+0.30(+4.67%)
May 13, 2021	7.410	8.680	5.750	6.430	37,373,256	+0.80(+14.21%)
May 12, 2021	5.790	8.980	5.380	5.630	32,616,216	-0.97(-14.70%)
May 11, 2021	4.580	8.450	3.880	6.600	39,262,168	+0.21(+3.29%)
May 10, 2021	3.460	6.760	2.810	6.390	33,343,444	+2.89(+82.57%)
May 07, 2021	2.410	6.000	2.408	3.500	65,674,672	+1.06(+43.44%)
May 06, 2021	2.230	2.650	2.230	2.440	33,190	-0.12(-4.69%)
May 05, 2021	2.250	2.560	2.060	2.560	250,872	+0.50(+24.27%)
May 04, 2021	2.310	2.350	1.900	2.060	96,683	-0.25(-10.82%)

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.