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 17, 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 (%)
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%)
Feb 01, 2018 1.788 1.800 1.788 1.800 16,906 +0.07(+4.04%)
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%)
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.