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 -0.030 (-2.26%)
Official Closing 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 30, 2003 1.700 1.800 1.700 1.800 800 +0.20(+12.50%)
Jan 29, 2003 1.460 1.600 1.460 1.600 1,800 +0.25(+18.52%)
Jan 28, 2003 1.210 1.350 1.210 1.350 2,200 +0.15(+12.50%)
Jan 27, 2003 1.160 1.300 1.160 1.200 3,200 +0.05(+4.35%)
Jan 23, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 22, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 21, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 17, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 16, 2003 1.300 1.300 1.150 1.150 3,000 -0.15(-11.54%)
Jan 15, 2003 1.300 1.300 1.300 1.300 5,000 -0.05(-3.70%)
Jan 14, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 13, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 10, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 09, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 08, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 07, 2003 1.340 1.350 1.340 1.350 1,000 +0.10(+8.00%)
Jan 02, 2003 1.350 1.350 1.250 1.250 2,100 -0.11(-8.09%)
Dec 31, 2002 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Dec 30, 2002 1.360 1.360 1.360 1.360 400 -0.04(-2.86%)
Dec 27, 2002 1.510 1.510 1.400 1.400 2,100 -0.20(-12.50%)
Dec 26, 2002 1.650 1.650 1.600 1.600 400 -0.09(-5.33%)
Dec 24, 2002 1.690 1.690 1.690 1.690 200 -0.10(-5.59%)
Dec 23, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 20, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 19, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 18, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 17, 2002 1.790 1.790 1.790 1.790 100 +0.09(+5.29%)
Dec 16, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 13, 2002 1.800 1.800 1.700 1.700 1,100 -0.20(-10.53%)
Dec 12, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 11, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 10, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 09, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 06, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 05, 2002 1.900 1.900 1.900 1.900 100 +0.10(+5.56%)
Dec 04, 2002 1.800 1.800 1.800 1.800 300 -0.10(-5.26%)
Dec 03, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 02, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 27, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 26, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 25, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 22, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Nov 21, 2002 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
Nov 20, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 19, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 18, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 15, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 14, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 13, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 12, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 11, 2002 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Nov 08, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 07, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 06, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 05, 2002 2.000 2.000 2.000 2.000 3,300 +0.00(+0.00%)
Nov 04, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 01, 2002 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 31, 2002 2.000 2.000 2.000 2.000 1,200 -0.01(-0.50%)
Oct 30, 2002 2.010 2.010 2.010 2.010 100 -0.04(-1.95%)
Oct 29, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 28, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 25, 2002 2.050 2.050 2.050 2.050 100 -0.05(-2.38%)
Oct 24, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 23, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 22, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 21, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 18, 2002 2.100 2.100 2.100 2.100 100 -0.03(-1.41%)
Oct 17, 2002 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Oct 16, 2002 2.080 2.130 2.080 2.130 600 +0.12(+5.97%)
Oct 15, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 14, 2002 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 11, 2002 2.000 2.010 2.000 2.010 600 -0.09(-4.29%)
Oct 10, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 09, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 08, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 07, 2002 2.100 2.100 2.100 2.100 100 -0.05(-2.33%)
Oct 04, 2002 2.150 2.150 2.150 2.150 100 +0.05(+2.38%)
Oct 03, 2002 2.290 2.290 2.000 2.100 2,800 -0.10(-4.55%)
Oct 02, 2002 2.200 2.300 2.200 2.200 2,100 -0.10(-4.35%)
Oct 01, 2002 2.300 2.300 2.300 2.300 1,400 +0.00(+0.00%)
Sep 30, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 27, 2002 2.350 2.600 2.300 2.300 34,700 +0.05(+2.22%)
Sep 26, 2002 2.250 2.250 2.250 2.250 600 +0.00(+0.00%)
Sep 25, 2002 2.250 2.250 2.250 2.250 1,900 -0.10(-4.26%)
Sep 24, 2002 2.200 2.350 2.200 2.350 1,900 +0.10(+4.44%)
Sep 23, 2002 2.250 2.250 2.250 2.250 600 +0.00(+0.00%)
Sep 20, 2002 2.250 2.250 2.250 2.250 400 -0.10(-4.26%)
Sep 19, 2002 2.200 2.350 2.200 2.350 5,900 +0.15(+6.82%)
Sep 18, 2002 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Sep 17, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 16, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 13, 2002 2.200 2.200 2.200 2.200 1,000 -0.01(-0.45%)
Sep 12, 2002 2.160 2.210 2.160 2.210 700 -0.04(-1.78%)
Sep 11, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2002 2.340 2.340 2.250 2.250 900 +0.00(+0.00%)
Sep 09, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 06, 2002 2.340 2.340 2.250 2.250 600 -0.05(-2.17%)
Sep 05, 2002 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 04, 2002 2.300 2.300 2.300 2.300 60,000 -0.04(-1.71%)
Sep 03, 2002 2.340 2.340 2.340 2.340 300 +0.04(+1.74%)
Aug 30, 2002 2.300 2.300 2.300 2.300 200 -0.05(-2.13%)
Aug 29, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 28, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 27, 2002 2.200 2.380 2.200 2.350 6,200 +0.25(+11.90%)
Aug 26, 2002 2.000 2.100 2.000 2.100 1,300 +0.09(+4.48%)
Aug 23, 2002 2.010 2.010 2.010 2.010 300 +0.09(+4.69%)
Aug 22, 2002 1.920 1.920 1.920 1.920 0 +0.00(+0.00%)
Aug 21, 2002 1.920 1.920 1.920 1.920 900 +0.03(+1.59%)
Aug 20, 2002 1.820 1.890 1.820 1.890 1,000 +0.04(+2.16%)
Aug 16, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 15, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 14, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 13, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 12, 2002 1.850 1.850 1.850 1.850 100 +0.14(+8.19%)
Aug 07, 2002 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 06, 2002 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Aug 05, 2002 1.710 1.710 1.710 1.710 100 -0.09(-5.00%)
Aug 02, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Aug 01, 2002 1.800 1.800 1.800 1.800 700 -0.10(-5.26%)
Jul 31, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 30, 2002 1.810 1.900 1.800 1.900 2,600 +0.00(+0.00%)
Jul 29, 2002 1.900 1.900 1.900 1.900 1,100 -0.05(-2.56%)
Jul 26, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Jul 25, 2002 1.950 1.950 1.950 1.950 1,000 +0.10(+5.41%)
Jul 24, 2002 1.850 1.850 1.850 1.850 500 +0.00(+0.00%)
Jul 23, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 22, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 19, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Jul 17, 2002 1.750 1.850 1.750 1.850 1,400 +0.21(+12.80%)
Jul 12, 2002 1.640 1.640 1.640 1.640 500 +0.09(+5.81%)
Jul 11, 2002 1.600 1.600 1.550 1.550 800 -0.15(-8.82%)
Jul 10, 2002 1.700 1.700 1.700 1.700 1,300 +0.10(+6.25%)
Jul 09, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 08, 2002 1.700 1.700 1.600 1.600 900 -0.09(-5.33%)
Jul 05, 2002 1.600 1.690 1.600 1.690 500 +0.19(+12.67%)
Jul 04, 2002 1.900 1.910 1.500 1.500 13,600 +0.00(+0.00%)
Jul 03, 2002 1.900 1.910 1.500 1.500 13,600 -0.55(-26.83%)
Jul 01, 2002 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Jun 28, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 27, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 26, 2002 2.100 2.100 2.000 2.050 900 -0.04(-1.91%)
Jun 25, 2002 2.090 2.090 2.090 2.090 0 +0.09(+4.50%)
Jun 21, 2002 1.910 2.000 1.910 2.000 2,000 -0.05(-2.44%)
Jun 20, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jun 19, 2002 2.150 2.150 2.050 2.050 700 -0.05(-2.38%)
Jun 18, 2002 2.250 2.250 2.100 2.100 3,500 -0.15(-6.67%)
Jun 17, 2002 2.250 2.250 2.250 2.250 400 +0.15(+7.14%)
Jun 14, 2002 2.100 2.100 2.100 2.100 10,000 +0.00(+0.00%)
Jun 12, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 11, 2002 2.150 2.150 2.100 2.100 2,700 -0.15(-6.67%)
Jun 10, 2002 2.250 2.250 2.250 2.250 1,300 +0.00(+0.00%)
Jun 07, 2002 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jun 06, 2002 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Jun 05, 2002 2.300 2.350 2.250 2.250 3,100 -0.05(-2.17%)
May 31, 2002 2.400 2.400 2.300 2.300 3,100 -0.10(-4.17%)
May 28, 2002 2.500 2.500 2.400 2.400 1,200 -0.20(-7.69%)
May 27, 2002 2.560 2.600 2.550 2.600 8,100 +0.00(+0.00%)
May 24, 2002 2.560 2.600 2.550 2.600 8,100 +0.10(+4.00%)
May 23, 2002 2.500 2.500 2.500 2.500 1,300 +0.10(+4.17%)
May 22, 2002 2.550 2.610 2.400 2.400 6,900 -0.06(-2.44%)
May 21, 2002 2.560 2.650 2.460 2.460 4,000 -0.09(-3.53%)
May 20, 2002 2.000 2.600 2.000 2.550 10,600 +0.65(+34.21%)
May 17, 2002 1.850 1.900 1.850 1.900 300 +0.09(+4.97%)
May 16, 2002 1.910 1.940 1.810 1.810 1,600 +0.00(+0.00%)
May 15, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 14, 2002 1.850 1.900 1.810 1.810 4,400 +0.06(+3.43%)
May 13, 2002 1.940 1.940 1.710 1.750 700 -0.10(-5.41%)
May 10, 2002 2.000 2.000 1.850 1.850 3,600 -0.05(-2.63%)
May 09, 2002 1.350 1.950 1.350 1.900 13,700 +0.56(+41.79%)
May 08, 2002 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
May 07, 2002 1.340 1.340 1.340 1.340 400 +0.09(+7.20%)
May 06, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 03, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 02, 2002 1.250 1.250 1.250 1.250 100 -0.05(-3.85%)
May 01, 2002 1.390 1.390 1.300 1.300 200 +0.00(+0.00%)
Apr 30, 2002 1.250 1.300 1.250 1.300 1,200 +0.10(+8.33%)
Apr 29, 2002 1.370 1.260 1.200 1.200 1,100 -0.07(-5.51%)
Apr 26, 2002 1.370 1.370 1.370 1.270 100 +0.00(+0.00%)
Apr 25, 2002 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Apr 24, 2002 1.270 1.280 1.270 1.270 600 +0.02(+1.60%)
Apr 23, 2002 1.290 1.290 1.250 1.250 300 +0.05(+4.17%)
Apr 22, 2002 1.200 1.200 1.200 1.200 500 -0.10(-7.69%)
Apr 19, 2002 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
Apr 18, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 17, 2002 1.300 1.300 1.300 1.300 100 +0.10(+8.33%)
Apr 16, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 15, 2002 1.200 1.200 1.200 1.200 400 -0.10(-7.69%)
Apr 12, 2002 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Apr 11, 2002 1.250 1.250 1.250 1.250 200 -0.14(-10.07%)
Apr 10, 2002 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Apr 09, 2002 1.390 1.390 1.390 1.390 200 +0.18(+14.88%)
Apr 08, 2002 1.210 1.210 1.210 1.210 300 -0.18(-12.95%)
Apr 05, 2002 1.390 1.390 1.390 1.390 100 +0.09(+6.92%)
Apr 04, 2002 1.300 1.300 1.300 1.300 2,100 -0.04(-2.99%)
Apr 03, 2002 1.340 1.340 1.340 1.340 100 +0.09(+7.20%)
Apr 02, 2002 1.250 1.250 1.250 1.250 400 -0.05(-3.85%)
Apr 01, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 29, 2002 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Mar 28, 2002 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Mar 27, 2002 1.200 1.300 1.200 1.300 300 +0.20(+18.18%)
Mar 26, 2002 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Mar 25, 2002 1.010 1.100 1.010 1.100 300 +0.00(+0.00%)
Mar 22, 2002 1.100 1.100 1.100 1.100 200 +0.00(+0.00%)
Mar 21, 2002 1.250 1.250 1.000 1.100 3,200 -0.25(-18.52%)
Mar 20, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 19, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 18, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 15, 2002 1.390 1.390 1.350 1.350 200 +0.05(+3.85%)
Mar 14, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 13, 2002 1.340 1.340 1.300 1.300 200 -0.04(-2.99%)
Mar 12, 2002 1.340 1.340 1.340 1.340 100 +0.09(+7.20%)
Mar 11, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 08, 2002 1.250 1.250 1.250 1.250 1,300 +0.00(+0.00%)
Mar 07, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 06, 2002 1.250 1.250 1.250 1.250 700 +0.01(+0.81%)
Mar 05, 2002 1.240 1.240 1.240 1.240 100 +0.09(+7.83%)
Mar 04, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 01, 2002 1.150 1.150 1.150 1.150 500 +0.10(+9.52%)
Feb 28, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 27, 2002 1.050 1.050 1.050 1.050 600 +0.00(+0.00%)
Feb 26, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 25, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 22, 2002 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
Feb 21, 2002 0.9500 0.9500 0.9500 0.9500 200 -0.05(-5.00%)
Feb 20, 2002 1.000 1.000 1.000 1.000 100 +0.05(+5.26%)
Feb 19, 2002 0.9500 0.9500 0.9500 0.9500 1,200 +0.00(+0.00%)
Feb 18, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 15, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 14, 2002 1.200 1.200 0.9500 0.9500 3,400 -0.36(-27.48%)
Feb 12, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 11, 2002 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 08, 2002 1.310 1.310 1.310 1.310 100 +0.10(+8.26%)
Feb 07, 2002 1.210 1.210 1.210 1.210 200 -0.18(-12.95%)
Feb 06, 2002 1.390 1.390 1.390 1.390 100 +0.09(+6.92%)
Feb 05, 2002 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 04, 2002 1.200 1.300 1.200 1.300 1,100 +0.09(+7.44%)
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.