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

Innsuites Hospitality Trust (NY: IHT )

1.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Oct 26, 2010 1.160 1.200 1.200 1.200 8,500 +0.10(+9.09%)
Oct 21, 2010 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Oct 20, 2010 1.140 1.140 1.100 1.100 945 -0.10(-8.33%)
Oct 18, 2010 1.250 1.200 1.200 1.200 5,800 -0.01(-0.83%)
Oct 15, 2010 1.110 1.210 1.110 1.210 400 +0.05(+4.31%)
Oct 11, 2010 1.160 1.160 1.160 1.160 800 +0.05(+4.50%)
Oct 08, 2010 1.110 1.110 1.110 1.110 310 -0.11(-9.02%)
Oct 07, 2010 1.170 1.230 1.170 1.220 510 +0.10(+8.73%)
Oct 06, 2010 1.210 1.220 1.110 1.122 2,700 -0.15(-11.65%)
Sep 30, 2010 1.210 1.270 1.270 1.270 200 +0.06(+4.96%)
Sep 29, 2010 1.150 1.210 1.150 1.210 2,900 +0.04(+3.42%)
Sep 27, 2010 1.170 1.170 1.170 1.170 100 -0.09(-7.14%)
Sep 23, 2010 1.320 1.260 1.260 1.260 9,400 +0.00(+0.00%)
Sep 17, 2010 1.260 1.260 1.260 1.260 1,200 +0.05(+4.13%)
Sep 15, 2010 1.210 1.210 1.210 1.210 200 +0.06(+5.22%)
Sep 08, 2010 1.110 1.150 1.150 1.150 1,600 -0.10(-8.00%)
Sep 07, 2010 1.200 1.250 1.200 1.250 200 +0.12(+10.62%)
Sep 03, 2010 1.100 1.130 1.060 1.130 610 -0.03(-2.59%)
Sep 02, 2010 1.290 1.290 1.150 1.160 2,390 -0.20(-14.71%)
Sep 01, 2010 1.320 1.360 1.320 1.360 200 +0.16(+13.33%)
Aug 31, 2010 1.250 1.250 1.200 1.200 1,000 -0.12(-9.09%)
Aug 16, 2010 1.260 1.320 1.320 1.320 200 +0.12(+10.00%)
Aug 06, 2010 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Aug 05, 2010 1.240 1.240 1.150 1.150 3,200 -0.16(-12.21%)
Jul 21, 2010 1.250 1.310 1.310 1.310 800 +0.00(+0.00%)
Jul 14, 2010 1.250 1.310 1.310 1.310 500 -0.01(-0.76%)
Jul 06, 2010 1.320 1.320 1.320 1.320 0 -0.00(-0.01%)
Jul 02, 2010 1.320 1.320 1.250 1.320 4,415 -0.08(-5.71%)
Jul 01, 2010 1.360 1.400 1.360 1.400 400 +0.04(+2.94%)
Jun 23, 2010 1.370 1.360 1.360 1.360 200 -0.01(-0.73%)
Jun 22, 2010 1.380 1.380 1.370 1.370 600 +0.02(+1.48%)
Jun 15, 2010 1.310 1.350 1.350 1.350 4,500 -0.03(-2.17%)
Jun 11, 2010 1.290 1.380 1.380 1.380 500 +0.08(+6.12%)
Jun 10, 2010 1.430 1.430 1.300 1.300 400 -0.06(-4.38%)
Jun 09, 2010 1.430 1.430 1.360 1.360 200 -0.14(-9.33%)
Jun 07, 2010 1.500 1.500 1.500 1.500 0 +0.07(+4.90%)
Jun 03, 2010 1.430 1.430 1.430 1.430 500 -0.06(-4.03%)
Jun 02, 2010 1.460 1.500 1.410 1.490 9,960 +0.06(+4.20%)
Jun 01, 2010 1.400 1.480 1.400 1.430 1,600 -0.02(-1.38%)
May 28, 2010 1.450 1.450 1.450 1.450 100 +0.01(+0.69%)
May 26, 2010 1.400 1.440 1.440 1.440 1,800 +0.07(+5.11%)
May 25, 2010 1.300 1.440 1.260 1.370 2,610 +0.09(+7.03%)
May 24, 2010 1.400 1.400 1.280 1.280 800 -0.10(-7.25%)
May 18, 2010 1.380 1.380 1.380 1.380 0 +0.10(+7.81%)
May 17, 2010 1.280 1.280 1.280 1.280 100 +0.06(+4.92%)
May 14, 2010 1.220 1.226 1.220 1.220 200 -0.05(-3.94%)
May 12, 2010 1.270 1.270 1.270 1.270 0 +0.05(+4.10%)
May 11, 2010 1.220 1.220 1.220 1.220 200 +0.01(+0.83%)
May 07, 2010 1.210 1.210 1.210 1.210 0 -0.34(-21.94%)
May 04, 2010 1.550 1.550 1.550 1.550 0 +0.03(+1.97%)
May 03, 2010 1.500 1.520 1.500 1.520 5,800 +0.08(+5.56%)
Apr 29, 2010 1.440 1.440 1.440 1.440 0 +0.05(+3.60%)
Apr 28, 2010 1.140 1.400 1.140 1.390 1,585 -0.06(-4.14%)
Apr 27, 2010 1.120 1.450 1.120 1.450 3,900 +0.15(+11.54%)
Apr 22, 2010 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Apr 21, 2010 1.210 1.210 1.200 1.200 200 -0.07(-5.51%)
Apr 19, 2010 1.270 1.270 1.270 1.270 0 -0.08(-5.92%)
Apr 15, 2010 1.350 1.350 1.350 1.350 0 +0.05(+3.84%)
Apr 14, 2010 1.350 1.350 1.300 1.300 300 -0.10(-7.14%)
Apr 13, 2010 1.400 1.400 1.400 1.400 1,500 +0.10(+7.69%)
Apr 12, 2010 1.240 1.300 1.240 1.300 400 -0.06(-4.09%)
Apr 09, 2010 1.330 1.360 1.300 1.355 900 -0.04(-3.18%)
Apr 08, 2010 1.340 1.400 1.340 1.400 500 +0.00(+0.00%)
Apr 07, 2010 1.400 1.400 1.400 1.400 2,500 +0.12(+9.67%)
Apr 06, 2010 1.230 1.290 1.230 1.276 600 +0.11(+9.10%)
Apr 05, 2010 1.170 1.170 1.170 1.170 700 -0.08(-6.40%)
Mar 30, 2010 1.360 1.250 1.250 1.250 2,200 -0.18(-12.59%)
Mar 24, 2010 1.430 1.430 1.430 1.430 0 +0.08(+5.92%)
Mar 22, 2010 1.350 1.350 1.350 1.350 0 -0.05(-3.56%)
Mar 19, 2010 1.400 1.400 1.400 1.400 100 +0.05(+3.70%)
Mar 15, 2010 1.350 1.350 1.350 1.350 0 +0.01(+0.75%)
Mar 11, 2010 1.340 1.340 1.340 1.340 0 +0.04(+3.08%)
Mar 08, 2010 1.300 1.300 1.300 1.300 0 -0.03(-2.26%)
Mar 04, 2010 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Mar 03, 2010 1.330 1.330 1.330 1.330 200 +0.00(+0.00%)
Mar 01, 2010 1.330 1.330 1.330 1.330 200 +0.03(+2.31%)
Feb 26, 2010 1.300 1.300 1.300 1.300 200 -0.02(-1.51%)
Feb 18, 2010 1.320 1.320 1.320 1.320 100 +0.06(+4.75%)
Feb 17, 2010 1.260 1.260 1.260 1.260 200 -0.07(-5.26%)
Feb 16, 2010 1.330 1.330 1.330 1.330 700 -0.01(-0.75%)
Feb 09, 2010 1.340 1.340 1.340 1.340 300 +0.04(+3.08%)
Feb 08, 2010 1.300 1.300 1.300 1.300 200 +0.01(+0.78%)
Feb 05, 2010 1.290 1.290 1.290 1.290 100 -0.01(-0.77%)
Feb 02, 2010 1.310 1.300 1.300 1.300 700 -0.05(-3.70%)
Jan 29, 2010 1.450 1.350 1.350 1.350 800 +0.06(+4.65%)
Jan 28, 2010 1.400 1.400 1.190 1.290 4,630 -0.31(-19.38%)
Jan 27, 2010 1.600 1.600 1.600 1.600 2,500 +0.25(+18.52%)
Jan 26, 2010 1.340 1.350 1.330 1.350 1,800 +0.03(+2.26%)
Jan 25, 2010 1.360 1.360 1.320 1.320 2,200 -0.08(-5.71%)
Jan 22, 2010 1.540 1.540 1.400 1.400 2,210 -0.19(-11.73%)
Jan 21, 2010 1.580 1.600 1.580 1.586 1,000 -0.00(-0.25%)
Jan 20, 2010 1.290 1.850 1.290 1.590 27,300 +0.29(+22.31%)
Jan 19, 2010 1.300 1.300 1.300 1.300 400 -0.08(-5.80%)
Jan 14, 2010 1.380 1.380 1.380 1.380 100 +0.08(+5.89%)
Jan 12, 2010 1.303 1.303 1.303 1.303 0 -0.05(-3.47%)
Jan 11, 2010 1.350 1.350 1.350 1.350 100 +0.06(+4.65%)
Jan 08, 2010 1.350 1.350 1.290 1.290 500 +0.03(+2.56%)
Jan 07, 2010 1.230 1.258 1.230 1.258 1,900 +0.09(+7.50%)
Jan 06, 2010 1.170 1.170 1.170 1.170 400 +0.08(+7.34%)
Jan 05, 2010 1.103 1.130 1.090 1.090 1,770 +0.00(+0.00%)
Jan 04, 2010 1.090 1.090 1.090 1.090 500 +0.01(+0.93%)
Dec 30, 2009 1.150 1.080 1.080 1.080 3,300 +0.08(+8.00%)
Dec 29, 2009 1.050 1.050 0.9700 1.000 23,850 -0.09(-8.26%)
Dec 23, 2009 1.090 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 22, 2009 1.140 1.140 1.020 1.100 1,100 -0.10(-8.33%)
Dec 21, 2009 1.240 1.240 1.200 1.200 9,500 -0.11(-8.40%)
Dec 15, 2009 1.310 1.310 1.310 1.310 0 +0.05(+3.97%)
Dec 14, 2009 1.500 1.800 1.260 1.260 11,000 -0.24(-15.93%)
Dec 10, 2009 1.499 1.499 1.499 1.499 0 +0.05(+3.37%)
Dec 09, 2009 1.400 1.490 1.400 1.450 1,900 +0.10(+7.55%)
Dec 08, 2009 1.350 1.350 1.348 1.348 800 +0.05(+3.71%)
Dec 03, 2009 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Dec 01, 2009 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Nov 30, 2009 1.160 1.200 1.160 1.200 300 +0.03(+2.56%)
Nov 27, 2009 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Nov 24, 2009 1.170 1.170 1.170 1.170 200 -0.03(-2.50%)
Nov 17, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Nov 10, 2009 1.200 1.200 1.200 1.200 700 +0.01(+0.84%)
Nov 09, 2009 1.190 1.190 1.190 1.190 1,600 +0.03(+2.58%)
Nov 05, 2009 1.160 1.160 1.160 1.160 0 -0.05(-4.12%)
Nov 04, 2009 1.180 1.210 1.170 1.210 700 -0.04(-3.20%)
Nov 03, 2009 1.210 1.280 1.210 1.250 1,600 +0.00(+0.00%)
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.