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

Innsuites Hospitality Trust (NY: IHT )

1.370 -0.040 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2018 1.730 1.730 1.730 1.730 9,945 -0.07(-3.89%)
Jan 30, 2018 1.780 1.800 1.780 1.800 7,032 +0.07(+4.05%)
Jan 29, 2018 1.769 1.769 1.730 1.730 5,419 -0.12(-6.49%)
Jan 26, 2018 1.850 1.860 1.850 1.850 12,361 +0.01(+0.47%)
Jan 25, 2018 1.840 1.890 1.700 1.841 31,663 +0.00(+0.08%)
Jan 24, 2018 1.850 1.950 1.650 1.840 28,142 +0.02(+1.10%)
Jan 23, 2018 1.840 1.850 1.820 1.820 4,059 +0.14(+8.33%)
Jan 22, 2018 1.820 1.820 1.673 1.680 73,654 -0.14(-7.69%)
Jan 19, 2018 1.781 1.850 1.780 1.820 10,628 +0.15(+8.98%)
Jan 18, 2018 1.670 1.670 1.670 1.670 4,592 -0.13(-7.35%)
Jan 17, 2018 1.750 1.850 1.671 1.802 3,170 +0.01(+0.70%)
Jan 16, 2018 1.770 1.850 1.770 1.790 10,807 +0.05(+2.87%)
Jan 11, 2018 1.740 1.740 1.740 0 +0.00(+0.28%)
Jan 10, 2018 1.658 1.735 1.658 1.735 682 +0.04(+2.07%)
Jan 08, 2018 1.700 1.700 1.700 2 +0.01(+0.59%)
Jan 05, 2018 1.650 1.690 1.650 1.690 303 -0.06(-3.43%)
Jan 03, 2018 1.750 1.750 1.750 0 +0.05(+2.95%)
Jan 02, 2018 1.700 1.700 1.700 1.700 562 -0.05(-2.86%)
Dec 29, 2017 1.750 1.750 1.750 0 +0.04(+2.34%)
Dec 28, 2017 1.600 1.710 1.600 1.710 4,266 -0.13(-7.07%)
Dec 26, 2017 1.840 1.840 1.840 15 +0.12(+6.98%)
Dec 22, 2017 1.620 1.850 1.550 1.720 13,270 -0.04(-2.27%)
Dec 21, 2017 1.850 1.900 1.760 1.760 11,270 -0.03(-1.68%)
Dec 20, 2017 1.680 1.850 1.680 1.790 4,203 +0.16(+9.82%)
Dec 19, 2017 1.724 1.724 1.630 1.630 1,592 +0.01(+0.62%)
Dec 18, 2017 1.777 1.777 1.620 1.620 423 +0.07(+4.52%)
Dec 15, 2017 1.550 1.550 1.550 1.550 272 +0.00(+0.00%)
Dec 14, 2017 1.550 1.550 1.550 1.550 124 -0.14(-8.28%)
Dec 12, 2017 1.690 1.690 1.690 68 -0.16(-8.65%)
Dec 11, 2017 1.670 1.850 1.550 1.850 3,574 +0.23(+14.20%)
Dec 08, 2017 1.650 1.650 1.620 1.620 908 -0.08(-4.47%)
Dec 07, 2017 1.696 1.696 1.696 1.696 170 +0.09(+5.33%)
Dec 05, 2017 1.610 1.610 1.610 17 -0.03(-1.83%)
Nov 30, 2017 1.640 1.640 1.640 10 +0.04(+2.50%)
Nov 29, 2017 1.730 1.730 1.600 1.600 6,268 -0.11(-6.43%)
Nov 28, 2017 1.577 1.710 1.532 1.710 6,739 +0.06(+3.64%)
Nov 27, 2017 1.650 1.650 1.650 1.650 147 -0.11(-6.25%)
Nov 24, 2017 1.617 1.784 1.595 1.760 5,607 +0.01(+0.57%)
Nov 20, 2017 1.750 1.750 1.750 215 -0.01(-0.57%)
Nov 17, 2017 1.785 1.785 1.620 1.760 4,390 -0.02(-1.12%)
Nov 16, 2017 1.700 1.780 1.700 1.780 3,291 +0.17(+10.41%)
Nov 15, 2017 1.582 1.612 1.582 1.612 3,102 -0.07(-4.23%)
Nov 14, 2017 1.770 1.850 1.513 1.683 1,721 +0.12(+7.36%)
Nov 13, 2017 1.517 1.568 1.517 1.568 805 +0.07(+4.53%)
Nov 10, 2017 1.500 1.595 1.500 1.500 14,265 -0.24(-13.64%)
Nov 06, 2017 1.737 1.737 1.737 81 -0.11(-6.06%)
Nov 03, 2017 1.849 1.849 1.849 1.849 382 -0.00(-0.05%)
Nov 02, 2017 1.820 1.850 1.820 1.850 1,741 -0.02(-1.01%)
Nov 01, 2017 1.869 1.869 1.869 1.869 238 +0.13(+7.40%)
Oct 31, 2017 1.770 1.834 1.540 1.740 1,307 -0.23(-11.68%)
Oct 30, 2017 1.940 1.970 1.450 1.970 2,300 +0.34(+21.16%)
Oct 27, 2017 1.617 1.626 1.617 1.626 662 -0.19(-10.59%)
Oct 26, 2017 1.967 1.967 1.819 1.819 260 +0.02(+1.03%)
Oct 24, 2017 1.800 1.800 1.800 0 +0.03(+1.70%)
Oct 20, 2017 1.770 1.770 1.770 11 -0.09(-4.84%)
Oct 19, 2017 1.795 1.860 1.795 1.860 929 +0.07(+3.62%)
Oct 18, 2017 1.640 1.795 1.640 1.795 290 +0.18(+10.99%)
Oct 17, 2017 1.490 1.617 1.490 1.617 746 -0.04(-2.58%)
Oct 16, 2017 1.850 1.860 1.630 1.660 2,870 -0.33(-16.43%)
Oct 13, 2017 1.700 1.986 1.700 1.986 249 +0.09(+4.70%)
Oct 11, 2017 1.897 1.897 1.897 155 +0.04(+2.00%)
Oct 10, 2017 1.860 1.860 1.860 1.860 130 -0.12(-5.88%)
Oct 06, 2017 1.976 1.976 1.976 27 +0.13(+6.83%)
Oct 05, 2017 1.750 1.870 1.750 1.850 1,843 -0.07(-3.65%)
Oct 04, 2017 1.980 1.980 1.920 1.920 4,974 +0.10(+5.66%)
Oct 03, 2017 1.860 1.860 1.600 1.817 9,004 -0.12(-6.25%)
Sep 29, 2017 1.938 158 +0.08(+4.32%)
Sep 28, 2017 1.858 1.858 1.858 1.858 133 +0.03(+1.52%)
Sep 27, 2017 1.956 1.956 1.830 1.830 4,118 +0.00(+0.00%)
Sep 26, 2017 1.870 1.870 1.830 1.830 3,565 -0.14(-7.13%)
Sep 20, 2017 1.971 83 +0.05(+2.64%)
Sep 19, 2017 1.899 1.920 1.750 1.920 8,052 +0.05(+2.67%)
Sep 18, 2017 1.730 1.870 1.723 1.870 4,875 -0.04(-2.09%)
Sep 15, 2017 1.576 1.910 1.570 1.910 6,548 +0.33(+20.89%)
Sep 14, 2017 1.640 1.650 1.575 1.580 2,219 +0.05(+3.27%)
Sep 13, 2017 1.627 1.773 1.500 1.530 6,504 -0.07(-4.47%)
Sep 12, 2017 1.570 1.650 1.570 1.602 2,979 +0.10(+6.72%)
Sep 11, 2017 1.380 1.734 1.230 1.501 3,541 +0.00(+0.05%)
Sep 08, 2017 1.630 1.676 1.500 1.500 2,580 -0.13(-7.98%)
Sep 07, 2017 1.630 1.720 1.626 1.630 3,397 +0.00(+0.00%)
Sep 06, 2017 1.700 1.700 1.630 1.630 407 -0.13(-7.39%)
Sep 05, 2017 1.630 1.760 1.630 1.760 455 -0.24(-12.00%)
Aug 31, 2017 2.000 175 +0.00(+0.00%)
Aug 30, 2017 2.000 2.000 2.000 2.000 257 +0.25(+14.29%)
Aug 28, 2017 1.750 1.750 1.750 0 -0.05(-2.78%)
Aug 25, 2017 1.803 1.803 1.800 1.800 629 -0.13(-6.74%)
Aug 23, 2017 1.930 1.930 1.930 0 +0.13(+7.14%)
Aug 22, 2017 1.810 1.811 1.801 1.801 1,285 -0.14(-7.15%)
Aug 14, 2017 1.940 1.940 1.940 0 -0.04(-2.02%)
Aug 10, 2017 1.980 110 -0.02(-1.00%)
Jul 25, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 24, 2017 2.000 2.000 2.000 2.000 197 +0.23(+12.68%)
Jul 21, 2017 1.775 1.775 1.775 1.775 508 -0.21(-10.35%)
Jul 20, 2017 1.980 1.980 1.980 1.980 103 -0.02(-1.00%)
Jul 19, 2017 2.000 2.000 1.990 2.000 2,519 +0.02(+1.01%)
Jul 18, 2017 1.980 1.980 1.980 1.980 129 +0.00(+0.00%)
Jul 17, 2017 1.980 1.980 1.980 1.980 210 -0.02(-0.95%)
Jul 14, 2017 1.980 1.999 1.980 1.999 297 +0.04(+1.99%)
Jul 11, 2017 1.960 1.960 1.960 0 -0.04(-2.00%)
Jul 10, 2017 1.980 2.000 1.910 2.000 3,921 +0.11(+5.82%)
Jul 07, 2017 1.875 1.970 1.875 1.890 5,736 -0.06(-3.08%)
Jul 06, 2017 1.980 1.980 1.780 1.950 25,711 -0.03(-1.52%)
Jul 05, 2017 1.966 1.980 1.889 1.980 723 -0.02(-1.00%)
Jul 03, 2017 2.000 2.000 2.000 2.000 127 +0.16(+8.68%)
Jun 30, 2017 2.000 2.000 1.760 1.840 7,696 -0.08(-4.38%)
Jun 29, 2017 1.880 1.990 1.810 1.924 1,871 -0.08(-3.78%)
Jun 28, 2017 2.000 2.000 2.000 2.000 218 +0.00(+0.00%)
Jun 27, 2017 2.000 2.000 1.970 2.000 1,642 +0.06(+3.09%)
Jun 26, 2017 1.970 1.970 1.940 1.940 2,135 +0.00(+0.00%)
Jun 23, 2017 1.938 1.940 1.917 1.940 3,772 +0.12(+6.59%)
Jun 22, 2017 1.830 1.904 1.820 1.820 1,161 -0.15(-7.68%)
Jun 21, 2017 1.972 1.972 1.972 1.972 146 +0.10(+5.43%)
Jun 20, 2017 1.900 2.000 1.870 1.870 28,295 -0.09(-4.59%)
Jun 19, 2017 1.870 2.000 1.850 1.960 20,939 +0.03(+1.55%)
Jun 16, 2017 1.710 1.960 1.580 1.930 21,896 +0.13(+7.22%)
Jun 15, 2017 1.730 1.900 1.700 1.800 3,262 +0.11(+6.51%)
Jun 14, 2017 1.780 1.780 1.690 1.690 859 -0.13(-7.14%)
Jun 13, 2017 1.800 1.980 1.710 1.820 8,800 +0.11(+6.43%)
Jun 12, 2017 1.670 1.770 1.550 1.710 5,969 -0.02(-1.43%)
Jun 09, 2017 1.736 1.768 1.735 1.735 634 +0.02(+1.28%)
Jun 08, 2017 1.730 1.730 1.688 1.713 737 -0.05(-2.87%)
Jun 07, 2017 1.720 1.763 1.720 1.763 2,675 +0.11(+6.87%)
Jun 06, 2017 2.000 2.000 1.620 1.650 4,697 -0.31(-15.82%)
Jun 01, 2017 1.960 48 +0.20(+11.40%)
May 30, 2017 1.760 233 +0.04(+2.30%)
May 26, 2017 1.920 1.920 1.720 1.720 781 -0.17(-8.99%)
May 25, 2017 2.110 2.110 1.890 1.890 893 -0.12(-5.97%)
May 24, 2017 2.150 2.150 2.010 2.010 3,661 -0.19(-8.46%)
May 22, 2017 2.196 156 +0.01(+0.26%)
May 19, 2017 2.124 2.190 2.090 2.190 2,894 +0.02(+0.93%)
May 18, 2017 2.100 2.170 2.100 2.170 993 +0.07(+3.33%)
May 17, 2017 2.170 2.170 2.070 2.100 7,226 -0.08(-3.54%)
May 16, 2017 2.160 2.197 2.160 2.177 17,560 +0.08(+3.67%)
May 15, 2017 2.030 2.270 2.000 2.100 55,831 +0.10(+4.94%)
May 12, 2017 2.030 2.030 2.001 2.001 3,910 +0.06(+3.15%)
May 11, 2017 1.950 1.950 1.940 1.940 205 -0.11(-5.37%)
May 09, 2017 2.050 23 +0.05(+2.50%)
May 08, 2017 1.951 2.000 1.951 2.000 4,062 -0.00(-0.02%)
May 05, 2017 1.856 2.110 1.856 2.001 55,330 +0.13(+7.11%)
May 02, 2017 1.868 10 +0.01(+0.45%)
May 01, 2017 1.859 1.859 1.859 1.859 253 -0.04(-1.91%)
Apr 28, 2017 1.900 1.900 1.850 1.896 5,445 -0.00(-0.23%)
Apr 27, 2017 1.850 1.900 1.850 1.900 1,310 +0.05(+2.70%)
Apr 26, 2017 1.854 1.854 1.850 1.850 1,065 -0.08(-4.26%)
Apr 25, 2017 1.850 1.932 1.850 1.932 1,138 -0.02(-0.81%)
Apr 24, 2017 1.850 1.948 1.850 1.948 380 -0.01(-0.42%)
Apr 20, 2017 1.956 1.956 1.956 0 -0.00(-0.19%)
Apr 19, 2017 1.960 1.960 1.960 1.960 675 -0.01(-0.38%)
Apr 17, 2017 1.968 85 -0.02(-1.13%)
Apr 13, 2017 1.966 2.000 1.893 1.990 1,363 -0.01(-0.50%)
Apr 12, 2017 2.000 2.000 1.949 2.000 1,727 +0.04(+2.04%)
Apr 11, 2017 2.000 2.000 1.960 1.960 1,634 -0.00(-0.20%)
Apr 10, 2017 1.960 1.964 1.960 1.964 451 -0.04(-1.81%)
Apr 07, 2017 1.990 2.000 1.950 2.000 5,264 +0.02(+1.01%)
Apr 05, 2017 1.980 10 -0.02(-1.00%)
Apr 04, 2017 2.000 2.000 2.000 2.000 1,886 +0.06(+3.09%)
Apr 03, 2017 2.040 2.040 1.940 1.940 600 -0.02(-1.02%)
Mar 31, 2017 2.000 2.000 1.960 1.960 3,200 -0.04(-2.00%)
Mar 29, 2017 2.000 150 +0.01(+0.50%)
Mar 28, 2017 1.990 1.990 1.990 1.990 633 +0.05(+2.34%)
Mar 24, 2017 1.944 125 +0.14(+8.03%)
Mar 23, 2017 1.865 1.880 1.622 1.800 2,650 -0.18(-9.09%)
Mar 22, 2017 2.045 2.045 1.980 1.980 266 -0.05(-2.25%)
Mar 21, 2017 2.026 2.026 2.026 2.026 137 +0.08(+3.88%)
Mar 20, 2017 1.900 1.950 1.900 1.950 480 -0.07(-3.47%)
Mar 17, 2017 2.020 2.120 1.924 2.020 1,880 -0.13(-5.96%)
Mar 16, 2017 1.960 2.150 1.850 2.148 3,581 +0.18(+9.04%)
Mar 15, 2017 2.000 2.100 1.950 1.970 2,493 +0.08(+4.23%)
Mar 14, 2017 1.900 1.900 1.890 1.890 389 -0.07(-3.57%)
Mar 13, 2017 1.850 1.960 1.850 1.960 3,546 +0.13(+7.10%)
Mar 10, 2017 1.890 1.900 1.770 1.830 7,662 -0.12(-6.15%)
Mar 09, 2017 2.040 2.170 1.730 1.950 15,892 -0.05(-2.50%)
Mar 08, 2017 2.070 2.070 2.000 2.000 5,134 -0.08(-3.85%)
Mar 06, 2017 2.080 1 -0.08(-3.70%)
Mar 03, 2017 2.160 2.160 2.160 2.160 430 +0.45(+26.32%)
Mar 02, 2017 1.800 1.898 1.710 1.710 3,094 -0.14(-7.55%)
Mar 01, 2017 1.800 1.850 1.800 1.850 1,549 +0.05(+2.76%)
Feb 28, 2017 1.790 1.800 1.580 1.800 1,444 +0.02(+1.19%)
Feb 27, 2017 2.010 2.100 1.779 1.779 1,381 -0.18(-9.24%)
Feb 24, 2017 2.040 2.073 1.960 1.960 4,169 -0.05(-2.49%)
Feb 23, 2017 1.930 2.010 1.830 2.010 6,312 +0.05(+2.55%)
Feb 22, 2017 2.036 2.036 1.940 1.960 923 -0.07(-3.45%)
Feb 21, 2017 2.030 2.030 2.030 2.030 179 -0.10(-4.69%)
Feb 17, 2017 2.130 2.130 2.130 0 +0.09(+4.67%)
Feb 16, 2017 2.210 2.210 2.020 2.035 2,890 -0.17(-7.92%)
Feb 15, 2017 2.210 2.210 2.210 2.210 2,740 +0.03(+1.38%)
Feb 10, 2017 2.180 8 +0.21(+10.83%)
Feb 09, 2017 1.967 1.967 1.967 1.967 261 -0.13(-6.36%)
Feb 03, 2017 2.100 2.100 2.100 0 +0.18(+9.40%)
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.