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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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, 2019 1.660 1.682 1.660 1.682 2,321 +0.01(+0.41%)
Jan 30, 2019 1.675 1.675 1.675 1.675 89 +0.00(+0.00%)
Jan 29, 2019 1.680 1.680 1.675 1.675 2,567 -0.02(-0.89%)
Jan 28, 2019 1.690 1.690 1.690 1.690 362 +0.01(+0.60%)
Jan 25, 2019 1.690 1.695 1.680 1.680 9,300 -0.01(-0.59%)
Jan 24, 2019 1.690 1.690 1.690 1.690 32 +0.00(+0.00%)
Jan 23, 2019 1.690 1.690 1.690 1.690 514 +0.00(+0.00%)
Jan 22, 2019 1.680 1.691 1.680 1.690 5,513 -0.05(-2.87%)
Jan 18, 2019 1.680 1.740 1.680 1.740 18,800 +0.05(+2.96%)
Jan 17, 2019 1.695 1.700 1.665 1.690 18,638 -0.01(-0.59%)
Jan 16, 2019 1.700 1.700 1.620 1.700 17,931 -0.01(-0.58%)
Jan 15, 2019 1.710 1.710 1.710 1.710 520 +0.00(+0.00%)
Jan 14, 2019 1.700 1.710 1.664 1.710 17,181 +0.01(+0.59%)
Jan 11, 2019 1.690 1.700 1.690 1.700 1,700 +0.01(+0.59%)
Jan 10, 2019 1.613 1.690 1.613 1.690 4,668 +0.00(+0.00%)
Jan 09, 2019 1.690 1.690 1.668 1.690 4,616 +0.00(+0.00%)
Jan 08, 2019 1.588 1.690 1.588 1.690 3,817 +0.00(+0.00%)
Jan 07, 2019 1.680 1.690 1.680 1.690 2,618 +0.01(+0.60%)
Jan 04, 2019 1.670 1.690 1.640 1.680 13,500 +0.00(+0.01%)
Jan 03, 2019 1.680 1.680 1.680 1.680 1,454 +0.00(+0.00%)
Jan 02, 2019 1.548 1.680 1.548 1.680 1,153 +0.11(+7.00%)
Dec 31, 2018 1.550 1.680 1.550 1.570 1,900 -0.08(-4.85%)
Dec 28, 2018 1.560 1.680 1.540 1.650 5,900 +0.08(+5.10%)
Dec 27, 2018 1.584 1.699 1.477 1.570 10,742 -0.10(-5.99%)
Dec 26, 2018 1.580 1.679 1.580 1.670 5,799 +0.11(+7.05%)
Dec 24, 2018 1.690 1.690 1.550 1.560 3,000 +0.01(+0.65%)
Dec 21, 2018 1.690 1.710 1.550 1.550 7,400 -0.17(-9.73%)
Dec 20, 2018 1.650 1.770 1.570 1.717 6,977 +0.08(+4.70%)
Dec 19, 2018 1.750 1.750 1.610 1.640 5,421 -0.01(-0.61%)
Dec 18, 2018 1.648 1.650 1.648 1.650 3,056 +0.03(+1.85%)
Dec 17, 2018 1.560 1.710 1.550 1.620 22,670 +0.07(+4.52%)
Dec 14, 2018 1.550 1.550 1.550 1.550 6,000 -0.16(-9.36%)
Dec 13, 2018 1.670 1.710 1.670 1.710 1,408 +0.07(+4.26%)
Dec 12, 2018 1.640 1.640 1.640 1.640 135 +0.00(+0.00%)
Dec 11, 2018 1.760 1.780 1.558 1.640 7,215 -0.01(-0.60%)
Dec 10, 2018 1.650 1.650 1.650 1.650 114 +0.00(+0.00%)
Dec 07, 2018 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Dec 06, 2018 1.520 1.680 1.520 1.650 8,263 -0.10(-5.71%)
Dec 04, 2018 1.670 1.750 1.670 1.750 700 +0.16(+10.06%)
Dec 03, 2018 1.590 1.590 1.590 1.590 140 -0.19(-10.67%)
Nov 30, 2018 1.580 1.780 1.530 1.780 6,800 +0.08(+4.52%)
Nov 29, 2018 1.800 1.800 1.703 1.703 4,268 -0.10(-5.38%)
Nov 28, 2018 1.700 1.800 1.700 1.800 6,611 +0.14(+8.11%)
Nov 27, 2018 1.680 1.700 1.665 1.665 6,145 +0.09(+6.05%)
Nov 26, 2018 1.700 1.700 1.570 1.570 10,502 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.13(-7.65%)
Nov 20, 2018 1.750 1.750 1.570 1.700 3,255 -0.05(-2.86%)
Nov 19, 2018 1.750 1.750 1.750 1.750 2,643 -0.03(-1.69%)
Nov 16, 2018 1.800 1.800 1.780 1.780 6,500 +0.10(+5.95%)
Nov 15, 2018 1.780 1.780 1.580 1.680 6,829 -0.08(-4.55%)
Nov 14, 2018 1.720 1.770 1.710 1.760 11,114 +0.16(+9.85%)
Nov 13, 2018 1.700 1.700 1.602 1.602 5,206 +0.08(+5.41%)
Nov 12, 2018 1.690 1.710 1.520 1.520 5,749 -0.06(-3.80%)
Nov 09, 2018 1.590 1.710 1.500 1.580 8,000 +0.17(+12.05%)
Nov 08, 2018 1.600 1.620 1.410 1.410 8,701 -0.09(-5.99%)
Nov 07, 2018 1.540 1.540 1.500 1.500 1,864 -0.05(-2.94%)
Nov 06, 2018 1.710 1.710 1.400 1.545 3,381 -0.07(-4.60%)
Nov 05, 2018 1.620 1.620 1.600 1.620 6,595 +0.07(+4.52%)
Nov 02, 2018 1.550 1.550 1.430 1.550 1,000 +0.03(+2.22%)
Nov 01, 2018 1.508 1.516 1.500 1.516 5,462 +0.04(+2.60%)
Oct 31, 2018 1.470 1.520 1.460 1.478 12,800 +0.02(+1.71%)
Oct 30, 2018 1.550 1.720 1.380 1.453 141,735 -0.00(-0.28%)
Oct 29, 2018 1.422 1.457 1.422 1.457 800 +0.02(+1.20%)
Oct 26, 2018 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Oct 25, 2018 1.500 1.500 1.450 1.450 379 +0.02(+1.40%)
Oct 24, 2018 1.430 1.430 1.430 1.430 113 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 1.430 1,110 -0.07(-4.67%)
Oct 22, 2018 1.550 1.550 1.500 1.500 689 -0.04(-2.60%)
Oct 19, 2018 1.540 1.540 1.510 1.540 1,400 -0.01(-0.65%)
Oct 18, 2018 1.550 1.550 1.550 1.550 7,967 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.550 1.550 2,005 +0.04(+2.65%)
Oct 16, 2018 1.550 1.550 1.510 1.510 9,245 +0.02(+1.34%)
Oct 15, 2018 1.490 1.490 1.490 1.490 127 +0.00(+0.00%)
Oct 12, 2018 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Oct 11, 2018 1.590 1.590 1.450 1.490 8,158 -0.10(-6.29%)
Oct 10, 2018 1.640 1.650 1.590 1.590 10,443 -0.02(-1.24%)
Oct 09, 2018 1.680 1.680 1.610 1.610 2,701 -0.07(-4.17%)
Oct 08, 2018 1.680 1.680 1.680 1.680 272 +0.00(+0.00%)
Oct 05, 2018 1.680 1.680 1.680 1.680 8,400 +0.05(+3.06%)
Oct 04, 2018 1.680 1.680 1.630 1.630 8,278 -0.05(-2.97%)
Oct 03, 2018 1.600 1.681 1.600 1.680 2,170 +0.04(+2.44%)
Oct 02, 2018 1.650 1.658 1.610 1.640 2,000 -0.12(-7.08%)
Oct 01, 2018 1.610 1.774 1.610 1.765 5,761 +0.06(+3.82%)
Sep 28, 2018 1.750 1.750 1.700 1.700 1,800 +0.01(+0.59%)
Sep 27, 2018 1.621 1.690 1.621 1.690 1,116 +0.01(+0.60%)
Sep 26, 2018 1.610 1.685 1.580 1.680 9,180 +0.09(+5.59%)
Sep 25, 2018 1.581 1.700 1.581 1.591 5,310 -0.10(-5.86%)
Sep 24, 2018 1.550 1.700 1.550 1.690 8,079 +0.12(+7.64%)
Sep 21, 2018 1.670 1.670 1.570 1.570 12,100 -0.13(-7.65%)
Sep 20, 2018 1.560 1.710 1.560 1.700 5,343 +0.00(+0.00%)
Sep 19, 2018 1.710 1.750 1.640 1.700 4,609 -0.01(-0.58%)
Sep 18, 2018 1.610 1.730 1.610 1.710 2,627 +0.06(+3.64%)
Sep 17, 2018 1.750 1.750 1.650 1.650 820 -0.05(-2.94%)
Sep 14, 2018 1.750 1.750 1.700 1.700 3,900 +0.01(+0.59%)
Sep 13, 2018 1.710 1.740 1.690 1.690 4,837 -0.02(-1.17%)
Sep 12, 2018 1.710 1.720 1.610 1.710 8,008 +0.05(+3.01%)
Sep 11, 2018 1.637 1.720 1.637 1.660 1,743 -0.01(-0.60%)
Sep 10, 2018 1.740 1.740 1.660 1.670 1,028 -0.05(-2.62%)
Sep 07, 2018 1.710 1.730 1.690 1.715 7,300 +0.09(+5.54%)
Sep 06, 2018 1.714 1.714 1.625 1.625 6,144 -0.09(-5.52%)
Sep 05, 2018 1.700 1.720 1.670 1.720 15,064 +0.03(+1.78%)
Sep 04, 2018 1.720 1.720 1.650 1.690 5,059 -0.02(-1.00%)
Aug 31, 2018 1.707 1.707 1.707 0 -0.02(-1.31%)
Aug 30, 2018 1.760 1.760 1.720 1.730 15,246 -0.01(-0.60%)
Aug 29, 2018 1.729 1.750 1.690 1.740 8,709 +0.03(+1.75%)
Aug 28, 2018 1.700 1.800 1.700 1.710 21,961 +0.02(+1.18%)
Aug 27, 2018 1.610 1.720 1.590 1.690 14,498 +0.07(+4.32%)
Aug 24, 2018 1.700 1.700 1.620 1.620 19,600 +0.02(+1.25%)
Aug 23, 2018 1.560 1.630 1.560 1.600 15,054 +0.05(+3.16%)
Aug 22, 2018 1.479 1.580 1.457 1.551 16,053 +0.05(+3.08%)
Aug 21, 2018 1.690 1.690 1.428 1.505 13,591 -0.03(-1.65%)
Aug 20, 2018 1.530 1.666 1.520 1.530 29,585 -0.15(-8.93%)
Aug 17, 2018 1.600 1.730 1.590 1.680 202,000 +0.12(+7.78%)
Aug 16, 2018 1.553 1.562 1.550 1.559 8,130 +0.04(+2.55%)
Aug 15, 2018 1.520 1.592 1.520 1.520 11,229 +0.01(+0.66%)
Aug 14, 2018 1.510 1.550 1.490 1.510 24,766 -0.01(-0.66%)
Aug 13, 2018 1.421 1.544 1.421 1.520 10,533 -0.02(-1.30%)
Aug 10, 2018 1.580 1.610 1.420 1.540 12,700 -0.06(-3.75%)
Aug 09, 2018 1.810 1.810 1.590 1.600 114,809 -0.25(-13.51%)
Aug 08, 2018 1.300 1.900 1.300 1.850 322,771 +0.55(+42.31%)
Aug 07, 2018 1.310 1.400 1.260 1.300 71,816 -0.03(-2.01%)
Aug 06, 2018 1.350 1.386 1.250 1.327 63,719 -0.03(-2.46%)
Aug 03, 2018 1.440 1.530 1.360 1.360 227,300 -0.17(-11.11%)
Aug 02, 2018 2.480 2.700 1.480 1.530 6,529,094 +0.25(+19.53%)
Aug 01, 2018 1.310 1.320 1.270 1.280 16,043 +0.03(+2.40%)
Jul 31, 2018 1.240 1.310 1.240 1.250 11,246 -0.01(-0.79%)
Jul 30, 2018 1.390 1.390 1.240 1.260 20,018 -0.14(-10.00%)
Jul 27, 2018 1.550 1.550 1.270 1.400 59,400 -0.03(-2.10%)
Jul 26, 2018 1.520 1.558 1.370 1.430 57,095 -0.08(-5.30%)
Jul 25, 2018 1.720 2.070 1.400 1.510 455,121 -0.14(-8.22%)
Jul 24, 2018 1.500 1.665 1.500 1.645 77,266 +0.15(+9.69%)
Jul 23, 2018 1.520 1.529 1.446 1.500 27,842 -0.05(-3.23%)
Jul 20, 2018 1.640 1.640 1.528 1.550 10,884 -0.02(-1.27%)
Jul 19, 2018 1.510 1.600 1.480 1.570 10,325 +0.03(+1.95%)
Jul 18, 2018 1.558 1.631 1.540 1.540 5,567 -0.01(-0.65%)
Jul 17, 2018 1.592 1.620 1.541 1.550 9,461 -0.01(-0.64%)
Jul 16, 2018 1.530 1.630 1.510 1.560 12,878 +0.04(+2.63%)
Jul 13, 2018 1.610 1.616 1.490 1.520 20,430 -0.09(-5.59%)
Jul 12, 2018 1.660 1.760 1.493 1.610 48,273 -0.02(-1.23%)
Jul 11, 2018 1.796 2.480 1.620 1.630 332,825 -0.11(-6.32%)
Jul 10, 2018 1.640 1.910 1.593 1.740 93,517 +0.09(+5.45%)
Jul 09, 2018 1.810 1.853 1.530 1.650 48,643 -0.15(-8.33%)
Jul 06, 2018 1.455 1.880 1.455 1.800 167,334 +0.33(+22.53%)
Jul 05, 2018 1.400 1.499 1.320 1.469 6,470 +0.06(+4.18%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.02(-1.40%)
Jun 29, 2018 1.430 1.430 1.430 139 -0.07(-4.67%)
Jun 28, 2018 1.430 1.500 1.430 1.500 6,454 +0.01(+0.67%)
Jun 27, 2018 1.620 1.620 1.420 1.490 5,789 -0.11(-6.88%)
Jun 26, 2018 1.500 1.600 1.500 1.600 1,383 +0.10(+6.67%)
Jun 25, 2018 1.550 1.580 1.480 1.500 32,533 -0.06(-3.85%)
Jun 22, 2018 1.560 1.605 1.560 1.560 2,498 -0.03(-1.96%)
Jun 21, 2018 1.560 1.600 1.560 1.591 21,833 -0.01(-0.55%)
Jun 20, 2018 1.560 1.635 1.560 1.600 10,494 -0.07(-4.19%)
Jun 19, 2018 1.670 1.670 1.560 1.670 26,387 +0.07(+4.37%)
Jun 18, 2018 1.620 1.689 1.580 1.600 14,792 -0.32(-16.67%)
Jun 15, 2018 1.670 1.920 1.600 1.920 31,705 +0.25(+14.97%)
Jun 14, 2018 1.690 1.690 1.610 1.670 14,702 +0.01(+0.60%)
Jun 13, 2018 1.670 1.672 1.600 1.660 6,175 +0.01(+0.61%)
Jun 12, 2018 1.780 1.780 1.650 1.650 17,509 -0.22(-11.76%)
Jun 11, 2018 1.770 1.870 1.620 1.870 7,119 +0.18(+10.65%)
Jun 08, 2018 1.630 1.722 1.630 1.690 6,886 +0.04(+2.42%)
Jun 07, 2018 1.670 1.790 1.602 1.650 34,785 -0.03(-1.79%)
Jun 06, 2018 1.680 13,107 +0.02(+1.20%)
Jun 05, 2018 1.830 1.830 1.560 1.660 70,564 -0.10(-5.68%)
Jun 04, 2018 1.820 1.895 1.650 1.760 18,416 -0.07(-3.83%)
Jun 01, 2018 1.600 2.400 1.600 1.830 170,727 +0.01(+0.27%)
May 31, 2018 1.650 1.873 1.570 1.825 42,665 -0.06(-3.44%)
May 30, 2018 1.800 1.900 1.550 1.890 34,436 +0.02(+1.07%)
May 29, 2018 2.038 2.038 1.600 1.870 19,945 -0.17(-8.33%)
May 25, 2018 2.040 2.040 2.040 0 +0.14(+7.37%)
May 24, 2018 1.910 2.054 1.900 1.900 20,129 -0.16(-7.77%)
May 23, 2018 2.220 2.230 2.036 2.060 35,379 -0.15(-6.79%)
May 22, 2018 2.000 2.250 1.765 2.210 152,412 +0.11(+5.32%)
May 21, 2018 2.390 2.390 2.020 2.098 116,190 -0.25(-10.71%)
May 18, 2018 2.480 2.759 2.200 2.350 336,010 +0.08(+3.52%)
May 17, 2018 2.350 2.660 2.080 2.270 505,353 +0.00(+0.00%)
May 16, 2018 1.700 3.700 1.686 2.270 3,604,788 +0.58(+34.33%)
May 14, 2018 1.690 1.690 1.690 0 -0.01(-0.55%)
May 01, 2018 1.699 1.699 1.699 66 +0.04(+2.36%)
Apr 30, 2018 1.666 1.666 1.660 1.660 1,049 +0.11(+6.77%)
Apr 24, 2018 1.555 1.555 1.555 21 -0.07(-4.25%)
Apr 23, 2018 1.700 1.700 1.624 1.624 550 +0.06(+4.08%)
Apr 18, 2018 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 17, 2018 1.580 1.590 1.560 1.560 738 +0.05(+3.24%)
Apr 05, 2018 1.511 1.511 1.511 128 -0.03(-1.88%)
Apr 04, 2018 1.520 1.560 1.520 1.540 1,514 -0.03(-1.90%)
Apr 03, 2018 1.520 1.570 1.500 1.570 1,212 -0.01(-0.64%)
Mar 29, 2018 1.580 1.580 1.580 119 -0.01(-0.63%)
Mar 28, 2018 1.590 1.590 1.590 1.590 710 +0.00(+0.00%)
Mar 27, 2018 1.590 1.590 1.590 1.590 924 +0.01(+0.63%)
Mar 26, 2018 1.580 1.580 1.580 1.580 100 +0.00(+0.00%)
Mar 21, 2018 1.580 1.580 1.580 235 +0.00(+0.00%)
Mar 14, 2018 1.580 1.580 1.580 42 +0.00(+0.00%)
Mar 13, 2018 1.590 1.590 1.580 1.580 442 -0.02(-1.48%)
Mar 08, 2018 1.604 1.604 1.604 101 +0.04(+2.80%)
Mar 07, 2018 1.560 1.560 927 -0.03(-1.89%)
Mar 06, 2018 1.670 1.670 1.462 1.590 1,762 -0.11(-6.30%)
Feb 22, 2018 1.697 1.697 1.697 84 +0.20(+13.13%)
Feb 21, 2018 1.500 1.500 1.500 1.500 429 -0.12(-7.14%)
Feb 16, 2018 1.615 1.615 1.615 275 -0.05(-3.07%)
Feb 14, 2018 1.667 1.667 1.667 194 -0.00(-0.20%)
Feb 12, 2018 1.670 1.670 1.670 115 +0.03(+1.84%)
Feb 09, 2018 1.640 1.640 1.630 1.640 5,895 +0.11(+7.18%)
Feb 08, 2018 1.530 1.650 1.530 1.530 2,257 -0.02(-1.29%)
Feb 07, 2018 1.650 1.650 1.420 1.550 12,425 +0.12(+8.39%)
Feb 06, 2018 1.820 1.824 1.430 1.430 10,925 -0.39(-21.45%)
Feb 05, 2018 1.820 1.821 1.820 1.821 3,513 +0.07(+4.03%)
Feb 02, 2018 1.740 1.785 1.740 1.750 1,383 -0.05(-2.77%)
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.