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, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 29, 2009 1.290 1.400 0.8900 1.050 3,995 -0.19(-15.32%)
Jan 28, 2009 1.240 1.240 1.240 1.240 1,900 -0.01(-0.80%)
Jan 27, 2009 1.150 1.250 1.150 1.250 1,400 +0.15(+13.64%)
Jan 26, 2009 1.100 1.100 1.100 1.100 1,500 +0.00(+0.00%)
Jan 23, 2009 1.100 1.230 1.100 1.100 1,900 +0.05(+4.76%)
Jan 22, 2009 1.010 1.050 1.010 1.050 7,100 +0.04(+3.96%)
Jan 21, 2009 1.010 1.010 1.010 1.010 400 +0.02(+2.02%)
Jan 20, 2009 0.8700 0.9900 0.8700 0.9900 1,100 +0.17(+20.73%)
Jan 16, 2009 0.9900 0.9900 0.7000 0.8200 3,870 -0.19(-18.80%)
Jan 15, 2009 1.010 1.010 1.010 1.010 800 +0.00(+0.00%)
Jan 14, 2009 1.010 1.010 1.010 1.010 1,170 -0.00(-0.01%)
Jan 13, 2009 0.9200 1.010 0.9200 1.010 1,070 -0.02(-1.95%)
Jan 12, 2009 0.7900 1.080 0.7900 1.030 21,870 +0.28(+37.35%)
Jan 08, 2009 0.7500 0.7500 0.7500 0.7500 900 +0.05(+7.14%)
Jan 07, 2009 0.7000 0.7000 0.6700 0.7000 1,664 +0.05(+7.69%)
Jan 06, 2009 0.6300 0.6500 0.6300 0.6500 200 +0.01(+1.56%)
Jan 01, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Dec 31, 2008 0.5700 0.6400 0.5500 0.6400 961 +0.04(+6.67%)
Dec 30, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 29, 2008 0.5500 0.6000 0.5500 0.6000 1,500 +0.05(+9.09%)
Dec 26, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 24, 2008 0.6000 0.6000 0.5200 0.5500 6,964 -0.05(-8.29%)
Dec 23, 2008 0.6000 0.7800 0.5997 0.5997 2,100 +0.05(+9.04%)
Dec 22, 2008 0.5800 0.5800 0.5500 0.5500 1,150 -0.01(-1.79%)
Dec 19, 2008 0.5600 0.5600 0.5600 0.5600 700 -0.05(-8.20%)
Dec 18, 2008 0.6100 0.7600 0.6100 0.6100 4,000 +0.05(+8.93%)
Dec 17, 2008 0.5100 0.5600 0.5100 0.5600 1,000 +0.00(+0.00%)
Dec 16, 2008 0.5300 0.5600 0.5300 0.5600 600 -0.02(-3.45%)
Dec 15, 2008 0.6500 0.6500 0.4600 0.5800 3,700 -0.07(-10.77%)
Dec 12, 2008 0.6500 0.6501 0.6500 0.6500 850 -0.04(-5.80%)
Dec 11, 2008 0.6500 0.6900 0.6500 0.6900 1,600 +0.07(+11.29%)
Dec 10, 2008 0.6200 0.6200 0.6200 0.6200 950 +0.04(+6.90%)
Dec 09, 2008 0.7600 0.7600 0.5600 0.5800 3,750 -0.18(-23.68%)
Dec 08, 2008 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Dec 05, 2008 0.7600 0.7600 0.7600 0.7600 200 -0.04(-5.00%)
Dec 02, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 01, 2008 0.8800 0.8800 0.8000 0.8000 300 +0.04(+5.92%)
Nov 26, 2008 0.7600 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Nov 25, 2008 0.7700 0.7700 0.7553 0.7553 400 -0.02(-3.17%)
Nov 21, 2008 0.7800 0.7800 0.7800 0.7800 200 +0.03(+4.00%)
Nov 20, 2008 1.000 1.000 0.7500 0.7500 29,700 -0.25(-25.00%)
Nov 12, 2008 1.000 1.000 1.000 1.000 0 -0.00(-0.01%)
Nov 11, 2008 1.140 1.140 1.000 1.000 2,200 -0.03(-2.90%)
Oct 29, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 28, 2008 1.030 1.030 1.030 1.030 200 -0.11(-9.65%)
Oct 23, 2008 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Oct 22, 2008 1.140 1.140 1.140 1.140 7,700 +0.08(+7.54%)
Oct 16, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 15, 2008 1.060 1.060 1.060 1.060 400 +0.01(+0.96%)
Oct 14, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 13, 2008 1.050 1.050 1.050 1.050 1,500 -0.05(-4.63%)
Oct 09, 2008 1.100 1.101 1.101 1.101 0 +0.00(+0.00%)
Oct 08, 2008 1.100 1.101 1.090 1.101 22,350 +0.00(+0.09%)
Oct 07, 2008 1.100 1.100 1.100 1.100 2,100 -0.06(-5.17%)
Oct 06, 2008 1.160 1.160 1.160 1.160 100 -0.02(-1.69%)
Oct 03, 2008 1.180 1.180 1.180 1.180 0 +0.08(+7.27%)
Oct 01, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Sep 30, 2008 1.100 1.100 1.100 1.100 1,000 -0.10(-8.33%)
Sep 26, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 25, 2008 1.150 1.330 1.150 1.200 4,608 -0.15(-11.11%)
Sep 24, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 23, 2008 1.350 1.350 1.350 1.350 100 -0.18(-11.76%)
Sep 19, 2008 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Sep 18, 2008 1.320 1.530 1.320 1.530 500 +0.11(+7.75%)
Sep 15, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 12, 2008 1.420 1.420 1.420 1.420 100 -0.01(-0.70%)
Sep 09, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Sep 08, 2008 1.500 1.650 1.300 1.430 6,680 -0.07(-4.67%)
Sep 03, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 02, 2008 1.300 1.500 1.300 1.500 14,426 +0.20(+15.38%)
Aug 26, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Aug 25, 2008 1.250 1.300 1.250 1.300 300 +0.14(+12.07%)
Aug 20, 2008 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Aug 19, 2008 1.160 1.160 1.160 1.160 100 -0.11(-8.95%)
Aug 18, 2008 1.300 1.300 1.274 1.274 1,900 +0.01(+1.11%)
Aug 15, 2008 1.290 1.300 1.260 1.260 0 +0.06(+5.00%)
Aug 14, 2008 1.200 1.200 1.200 1.200 200 +0.05(+4.35%)
Aug 13, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 12, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 11, 2008 1.150 1.150 1.150 1.150 100 -0.10(-8.00%)
Aug 08, 2008 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Aug 07, 2008 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Aug 06, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 05, 2008 1.240 1.250 1.240 1.250 3,854 +0.20(+19.05%)
Aug 04, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 01, 2008 1.050 1.050 1.050 1.050 10,000 -0.03(-3.23%)
Jul 31, 2008 1.085 1.085 1.085 1.085 100 +0.03(+3.33%)
Jul 30, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 29, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 28, 2008 1.070 1.070 1.050 1.050 850 -0.10(-8.70%)
Jul 25, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 24, 2008 1.200 1.200 1.130 1.150 1,670 +0.00(+0.00%)
Jul 23, 2008 1.150 1.150 1.150 1.150 440 +0.15(+15.00%)
Jul 22, 2008 1.000 1.000 1.000 1.000 300 -0.10(-9.09%)
Jul 21, 2008 1.100 1.100 1.100 1.100 4,000 -0.05(-4.34%)
Jul 18, 2008 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Jul 17, 2008 1.150 1.150 1.149 1.150 5,980 +0.05(+4.54%)
Jul 16, 2008 1.100 1.100 1.100 1.100 114 +0.00(+0.00%)
Jul 15, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 14, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 11, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 10, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 09, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 08, 2008 1.100 1.100 1.100 1.100 193 -0.10(-8.33%)
Jul 07, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 04, 2008 1.100 1.200 1.100 1.200 2,777 +0.00(+0.00%)
Jul 03, 2008 1.100 1.200 1.100 1.200 2,777 +0.10(+9.09%)
Jul 02, 2008 1.100 1.100 1.100 1.100 1,200 -0.10(-8.33%)
Jul 01, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 30, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 27, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 26, 2008 1.380 1.380 1.200 1.200 2,700 -0.07(-5.51%)
Jun 25, 2008 1.150 1.280 1.150 1.270 3,450 -0.01(-0.78%)
Jun 24, 2008 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jun 23, 2008 1.360 1.380 1.280 1.280 2,363 -0.20(-13.51%)
Jun 20, 2008 1.530 1.530 1.480 1.480 1,000 -0.05(-3.27%)
Jun 19, 2008 1.530 1.530 1.530 1.530 700 +0.03(+2.00%)
Jun 18, 2008 1.500 1.500 1.500 1.500 12,000 +0.01(+0.67%)
Jun 17, 2008 1.490 1.490 1.490 1.490 100 +0.04(+2.76%)
Jun 16, 2008 1.450 1.500 1.390 1.450 3,700 +0.15(+11.54%)
Jun 13, 2008 1.300 1.300 1.300 1.300 200 +0.05(+4.00%)
Jun 12, 2008 1.300 1.300 1.250 1.250 1,100 +0.00(+0.00%)
Jun 11, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 10, 2008 1.250 1.250 1.250 1.250 1,900 +0.00(+0.00%)
Jun 09, 2008 1.250 1.250 1.250 1.250 500 +0.05(+4.17%)
Jun 06, 2008 1.200 1.200 1.200 1.200 400 +0.00(+0.00%)
Jun 05, 2008 1.230 1.230 1.200 1.200 1,150 -0.12(-8.88%)
Jun 04, 2008 1.317 1.317 1.317 1.317 500 +0.02(+1.31%)
Jun 03, 2008 1.308 1.308 1.300 1.300 11,513 +0.00(+0.00%)
Jun 02, 2008 1.300 1.300 1.300 1.300 700 -0.10(-7.14%)
May 30, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 29, 2008 1.400 1.400 1.400 1.400 300 +0.00(+0.00%)
May 28, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 27, 2008 1.500 1.500 1.400 1.400 685 +0.10(+7.69%)
May 26, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 23, 2008 1.300 1.300 1.300 1.300 3,700 +0.10(+8.33%)
May 22, 2008 1.220 1.220 1.200 1.200 1,500 +0.10(+9.08%)
May 21, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 20, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 19, 2008 1.100 1.100 1.100 1.100 8,300 -0.10(-8.32%)
May 16, 2008 1.300 1.590 1.150 1.200 39,118 -0.00(-0.01%)
May 15, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 14, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 13, 2008 1.200 1.200 1.200 1.200 700 +0.10(+9.09%)
May 12, 2008 1.100 1.100 1.100 1.100 1,100 +0.00(+0.00%)
May 09, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 08, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 07, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 06, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 05, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 02, 2008 1.200 1.200 1.000 1.100 4,050 -0.10(-8.33%)
May 01, 2008 1.200 1.200 1.200 1.200 1,000 -0.08(-6.02%)
Apr 30, 2008 1.277 1.277 1.277 1.277 0 +0.00(+0.00%)
Apr 29, 2008 1.277 1.277 1.277 1.277 113 -0.00(-0.25%)
Apr 28, 2008 1.350 1.500 1.280 1.280 10,450 +0.08(+6.67%)
Apr 25, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 24, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 22, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 21, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 18, 2008 1.100 1.200 1.100 1.200 2,200 +0.00(+0.00%)
Apr 17, 2008 1.100 1.200 1.100 1.200 1,500 +0.00(+0.00%)
Apr 16, 2008 1.100 1.290 1.100 1.200 2,400 +0.00(+0.00%)
Apr 15, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 14, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 11, 2008 1.030 1.200 1.030 1.200 3,200 +0.05(+4.35%)
Apr 10, 2008 1.150 1.150 1.150 1.150 500 -0.10(-8.00%)
Apr 09, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 08, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 07, 2008 1.380 1.380 1.250 1.250 8,300 +0.00(+0.00%)
Apr 04, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 03, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 02, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 01, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 31, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 28, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 27, 2008 1.150 1.250 1.100 1.250 4,300 +0.10(+8.70%)
Mar 26, 2008 1.150 1.150 1.150 1.150 6,200 +0.00(+0.00%)
Mar 25, 2008 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Mar 24, 2008 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Mar 21, 2008 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Mar 20, 2008 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Mar 19, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 17, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 13, 2008 1.250 1.300 1.150 1.150 7,800 -0.15(-11.54%)
Mar 12, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 11, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 10, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 07, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 06, 2008 1.300 1.300 1.300 1.300 300 -0.05(-3.70%)
Mar 05, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 04, 2008 1.350 1.350 1.350 1.350 100 +0.12(+9.76%)
Mar 03, 2008 1.230 1.310 1.230 1.230 8,200 -0.02(-1.60%)
Feb 29, 2008 1.250 1.250 1.250 1.250 200 -0.02(-1.57%)
Feb 28, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Feb 27, 2008 1.170 1.270 1.170 1.270 800 +0.07(+5.83%)
Feb 26, 2008 1.300 1.300 1.170 1.200 1,900 -0.05(-4.00%)
Feb 25, 2008 1.280 1.310 1.190 1.250 1,900 -0.07(-5.30%)
Feb 22, 2008 1.640 1.640 1.320 1.320 600 -0.20(-13.16%)
Feb 21, 2008 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 20, 2008 1.450 1.520 1.380 1.520 51,694 +0.17(+12.59%)
Feb 19, 2008 1.350 1.500 1.320 1.350 11,100 +0.05(+3.85%)
Feb 18, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 15, 2008 1.300 1.300 1.300 1.300 100 +0.13(+11.10%)
Feb 14, 2008 1.260 1.260 1.170 1.170 5,100 -0.06(-4.87%)
Feb 13, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 12, 2008 1.230 1.230 1.230 1.230 200 -0.04(-3.15%)
Feb 11, 2008 1.240 1.270 1.240 1.270 1,652 -0.03(-2.31%)
Feb 08, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 07, 2008 1.250 1.300 1.250 1.300 2,200 -0.15(-10.34%)
Feb 06, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 05, 2008 1.470 1.480 1.350 1.450 96,500 -0.04(-2.68%)
Feb 04, 2008 1.160 1.500 1.160 1.490 14,500 +0.40(+36.20%)
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.