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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 25, 2012 2.150 2.150 2.150 2.150 200 +0.05(+2.38%)
Oct 23, 2012 2.100 2.100 2.100 2.100 1,000 -0.20(-8.70%)
Oct 16, 2012 2.300 2.300 2.300 2.300 0 +0.10(+4.55%)
Oct 15, 2012 2.150 2.200 2.150 2.200 1,256 +0.05(+2.33%)
Oct 10, 2012 2.150 2.150 2.150 2.150 5,100 -0.01(-0.46%)
Oct 09, 2012 2.150 2.160 2.150 2.160 500 -0.02(-0.92%)
Oct 08, 2012 2.180 2.180 2.180 2.180 250 +0.04(+1.87%)
Oct 05, 2012 2.140 2.140 2.140 2.140 404 +0.05(+2.39%)
Oct 04, 2012 2.090 2.090 2.090 2.090 200 -0.01(-0.48%)
Oct 02, 2012 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Oct 01, 2012 1.980 2.100 1.980 2.100 4,496 +0.00(+0.00%)
Sep 28, 2012 2.080 2.100 2.080 2.100 300 -0.08(-3.67%)
Sep 27, 2012 2.180 2.180 2.180 2.180 200 +0.00(+0.00%)
Sep 25, 2012 2.180 2.180 2.180 2.180 1,000 +0.00(+0.00%)
Sep 24, 2012 2.180 2.180 2.180 2.180 600 +0.00(+0.00%)
Sep 21, 2012 2.180 2.180 2.180 2.180 100 +0.00(+0.00%)
Sep 19, 2012 2.180 2.180 2.180 2.180 1,300 +0.02(+0.93%)
Sep 18, 2012 2.160 2.160 2.160 2.160 200 +0.05(+2.37%)
Sep 17, 2012 2.110 2.110 2.110 2.110 1,100 -0.02(-0.94%)
Sep 13, 2012 2.180 2.130 2.130 2.130 300 -0.02(-0.93%)
Sep 12, 2012 2.150 2.200 2.150 2.150 300 +0.00(+0.00%)
Sep 10, 2012 2.150 2.150 2.150 2.150 900 +0.00(+0.00%)
Sep 07, 2012 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Sep 06, 2012 2.150 2.150 2.150 2.150 100 -0.10(-4.44%)
Sep 05, 2012 2.250 2.250 2.250 2.250 450 +0.05(+2.27%)
Sep 04, 2012 2.200 2.200 2.180 2.200 1,200 +0.05(+2.33%)
Aug 30, 2012 2.150 2.150 2.150 2.150 0 -0.05(-2.27%)
Aug 29, 2012 2.200 2.200 2.200 2.200 400 -0.05(-2.22%)
Aug 27, 2012 2.250 2.250 2.250 2.250 122 +0.05(+2.27%)
Aug 23, 2012 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Aug 22, 2012 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Aug 21, 2012 2.200 2.200 2.200 2.200 200 +0.01(+0.46%)
Aug 15, 2012 2.240 2.190 2.190 2.190 600 -0.06(-2.67%)
Aug 01, 2012 2.300 2.250 2.250 2.250 200 -0.10(-4.26%)
Jul 31, 2012 2.350 2.350 2.350 2.350 200 +0.05(+2.17%)
Jul 14, 2012 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 13, 2012 2.250 2.350 2.250 2.300 8,100 +0.05(+2.22%)
Jul 10, 2012 2.200 2.250 2.250 2.250 1,500 +0.10(+4.65%)
Jul 09, 2012 2.200 2.200 2.150 2.150 902 -0.10(-4.44%)
Jun 29, 2012 2.250 2.250 2.250 2.250 400 +0.00(+0.00%)
Jun 27, 2012 2.250 2.250 2.250 2.250 400 +0.00(+0.00%)
Jun 26, 2012 2.250 2.250 2.250 2.250 6,909 +0.05(+2.27%)
Jun 25, 2012 2.200 2.200 2.200 2.200 395 +0.01(+0.46%)
Jun 20, 2012 2.200 2.190 2.190 2.190 400 -0.01(-0.45%)
Jun 19, 2012 2.200 2.200 2.200 2.200 470 +0.03(+1.38%)
Jun 18, 2012 2.170 2.170 2.170 2.170 1,990 +0.00(+0.00%)
Jun 15, 2012 2.170 2.170 2.170 2.170 265 +0.00(+0.00%)
Jun 14, 2012 2.180 2.180 2.170 2.170 3,365 +0.02(+0.93%)
Jun 13, 2012 2.150 2.150 2.150 2.150 500 +0.05(+2.38%)
Jun 10, 2012 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 08, 2012 2.150 2.150 2.100 2.100 1,545 -0.03(-1.41%)
Jun 05, 2012 2.130 2.130 2.130 2.130 200 +0.05(+2.40%)
Jun 04, 2012 2.080 2.080 2.080 2.080 100 -0.05(-2.35%)
May 30, 2012 2.130 2.130 2.130 2.130 0 +0.10(+4.93%)
May 22, 2012 2.080 2.030 2.030 2.030 6,000 -0.02(-0.98%)
May 15, 2012 2.100 2.050 2.050 2.050 300 +0.00(+0.00%)
May 14, 2012 1.940 2.050 1.940 2.050 4,003 +0.07(+3.54%)
May 07, 2012 2.140 1.980 1.980 1.980 2,400 -0.21(-9.59%)
May 01, 2012 2.190 2.190 2.190 2.190 1,300 -0.06(-2.67%)
Apr 27, 2012 2.240 2.250 2.250 2.250 1,200 +0.03(+1.34%)
Apr 12, 2012 2.220 2.220 2.220 2.220 300 -0.02(-0.88%)
Apr 11, 2012 2.240 2.240 2.240 2.240 100 -0.05(-2.18%)
Apr 09, 2012 2.290 2.290 2.290 2.290 600 -0.01(-0.43%)
Apr 04, 2012 2.240 2.300 2.300 2.300 2,800 +0.21(+10.04%)
Apr 03, 2012 2.120 2.120 2.090 2.090 888 -0.23(-9.97%)
Mar 30, 2012 2.320 2.321 2.321 2.321 200 +0.02(+0.93%)
Mar 29, 2012 2.300 2.300 2.300 2.300 755 +0.04(+1.77%)
Mar 28, 2012 2.260 2.260 2.260 2.260 755 -0.04(-1.74%)
Mar 27, 2012 2.300 2.300 2.300 2.300 2,600 +0.04(+1.61%)
Mar 23, 2012 2.300 2.264 2.264 2.264 500 -0.12(-4.89%)
Mar 22, 2012 2.280 2.380 2.280 2.380 2,000 +0.15(+6.94%)
Mar 20, 2012 2.280 2.225 2.225 2.225 700 -0.02(-1.09%)
Mar 19, 2012 2.250 2.250 2.240 2.250 2,940 -0.00(-0.00%)
Mar 14, 2012 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Mar 13, 2012 2.350 2.350 2.200 2.250 1,200 -0.15(-6.25%)
Mar 12, 2012 2.400 2.400 2.400 2.400 500 -0.01(-0.41%)
Mar 08, 2012 2.350 2.410 2.410 2.410 1,900 +0.06(+2.58%)
Mar 07, 2012 2.290 2.350 2.290 2.349 2,888 +0.10(+4.42%)
Mar 06, 2012 2.250 2.250 2.250 2.250 650 +0.03(+1.41%)
Mar 02, 2012 2.220 2.219 2.219 2.219 100 -0.02(-0.95%)
Feb 29, 2012 2.240 2.240 2.240 2.240 0 -0.01(-0.45%)
Feb 28, 2012 2.250 2.250 2.240 2.250 6,100 +0.05(+2.28%)
Feb 23, 2012 2.200 2.200 2.200 2.200 200 +0.10(+4.76%)
Feb 22, 2012 2.020 2.100 2.000 2.100 525 -0.10(-4.54%)
Feb 21, 2012 2.150 2.200 2.150 2.200 2,317 +0.00(+0.00%)
Feb 17, 2012 2.150 2.200 2.150 2.200 800 +0.00(+0.00%)
Feb 16, 2012 2.200 2.200 2.100 2.200 450 -0.05(-2.22%)
Feb 14, 2012 2.250 2.250 2.250 2.250 400 +0.00(+0.00%)
Feb 13, 2012 2.250 2.250 2.250 2.250 450 +0.05(+2.27%)
Feb 09, 2012 2.200 2.200 2.200 2.200 300 -0.05(-2.22%)
Feb 06, 2012 2.200 2.250 2.250 2.250 200 +0.10(+4.65%)
Feb 03, 2012 2.150 2.150 2.150 2.150 100 -0.05(-2.27%)
Jan 31, 2012 2.200 2.200 2.200 2.200 500 +0.01(+0.42%)
Jan 27, 2012 2.191 2.191 2.191 2.191 0 -0.03(-1.31%)
Jan 26, 2012 2.191 2.220 2.191 2.220 555 +0.00(+0.00%)
Jan 23, 2012 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jan 17, 2012 2.200 2.220 2.220 2.220 6,100 +0.07(+3.26%)
Jan 11, 2012 2.260 2.150 2.150 2.150 1,100 -0.06(-2.71%)
Jan 10, 2012 2.210 2.210 2.210 2.210 200 +0.05(+2.31%)
Jan 05, 2012 2.200 2.160 2.160 2.160 2,000 -0.06(-2.70%)
Jan 03, 2012 2.180 2.220 2.220 2.220 1,600 -0.03(-1.33%)
Dec 28, 2011 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 23, 2011 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 20, 2011 2.150 2.150 2.150 2.150 0 -0.03(-1.38%)
Dec 19, 2011 2.180 2.180 2.180 2.180 125 -0.02(-0.91%)
Dec 16, 2011 2.200 2.200 2.200 2.200 110 +0.00(+0.00%)
Dec 15, 2011 2.200 2.200 2.200 2.200 125 +0.06(+2.80%)
Dec 14, 2011 2.140 2.150 2.140 2.140 1,100 +0.05(+2.39%)
Dec 13, 2011 2.090 2.090 2.090 2.090 300 -0.08(-3.69%)
Dec 12, 2011 2.140 2.170 2.140 2.170 200 +0.07(+3.33%)
Dec 09, 2011 2.100 2.100 2.100 2.100 125 +0.01(+0.48%)
Dec 08, 2011 2.100 2.100 2.090 2.090 325 -0.06(-2.79%)
Dec 07, 2011 2.170 2.200 2.150 2.150 1,200 +0.03(+1.42%)
Dec 06, 2011 2.070 2.120 2.070 2.120 200 +0.10(+4.95%)
Dec 05, 2011 2.180 2.180 2.020 2.020 525 -0.11(-5.16%)
Dec 01, 2011 2.130 2.130 2.130 2.130 200 -0.02(-0.93%)
Nov 30, 2011 2.130 2.150 2.130 2.150 225 -0.03(-1.38%)
Nov 29, 2011 2.180 2.180 2.180 2.180 100 +0.01(+0.46%)
Nov 23, 2011 2.130 2.170 2.170 2.170 200 +0.08(+3.83%)
Nov 22, 2011 2.040 2.090 2.020 2.090 1,700 +0.07(+3.47%)
Nov 21, 2011 2.220 2.220 2.020 2.020 431 -0.20(-9.01%)
Nov 18, 2011 2.220 2.220 2.220 2.220 100 +0.17(+8.29%)
Nov 15, 2011 2.050 2.050 2.050 2.050 200 -0.12(-5.53%)
Nov 14, 2011 2.170 2.170 2.170 2.170 200 +0.01(+0.46%)
Nov 11, 2011 2.160 2.160 2.160 2.160 175 -0.00(-0.04%)
Nov 10, 2011 2.190 2.190 2.161 2.161 1,875 -0.08(-3.54%)
Nov 09, 2011 2.240 2.240 2.240 2.240 100 +0.05(+2.28%)
Nov 08, 2011 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Nov 04, 2011 2.190 2.190 2.190 2.190 200 +0.05(+2.34%)
Nov 03, 2011 2.090 2.140 1.890 2.140 2,305 -0.05(-2.28%)
Nov 02, 2011 2.180 2.240 2.140 2.190 1,350 -0.09(-3.95%)
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.