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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2014 2.250 2.250 2.210 2.210 815 -0.04(-1.78%)
Oct 30, 2014 2.229 2.250 2.229 2.250 271 -0.05(-2.17%)
Oct 29, 2014 2.310 2.310 2.300 2.300 3,601 -0.08(-3.36%)
Oct 28, 2014 2.393 2.393 2.370 2.380 2,166 -0.08(-3.25%)
Oct 27, 2014 2.400 2.460 2.290 2.460 5,028 +0.08(+3.36%)
Oct 24, 2014 2.800 2.810 2.368 2.380 19,724 -0.54(-18.49%)
Oct 23, 2014 2.590 3.093 2.590 2.920 22,411 +0.45(+18.22%)
Oct 22, 2014 2.450 2.480 2.450 2.470 1,050 +0.02(+0.82%)
Oct 21, 2014 2.380 2.560 2.380 2.450 9,715 +0.06(+2.51%)
Oct 20, 2014 2.220 2.470 2.220 2.390 5,622 +0.18(+8.14%)
Oct 15, 2014 2.120 2.210 2.210 2.210 14,800 +0.05(+2.31%)
Oct 14, 2014 2.160 2.160 2.160 2.160 200 -0.11(-4.85%)
Oct 13, 2014 2.190 2.270 2.190 2.270 2,329 +0.12(+5.58%)
Oct 10, 2014 2.150 2.150 2.150 2.150 100 +0.05(+2.38%)
Oct 09, 2014 2.100 2.100 2.100 2.100 200 +0.01(+0.48%)
Oct 08, 2014 2.010 2.090 2.000 2.090 6,516 +0.18(+9.42%)
Oct 07, 2014 2.030 2.200 1.900 1.910 35,713 -0.08(-4.02%)
Oct 03, 2014 1.990 1.990 1.990 1.990 300 +0.07(+3.69%)
Oct 02, 2014 1.850 2.000 1.850 1.919 5,236 -0.03(-1.58%)
Oct 01, 2014 1.970 1.970 1.850 1.950 2,630 -0.16(-7.58%)
Sep 30, 2014 2.110 2.110 2.110 2.110 300 +0.06(+2.93%)
Sep 29, 2014 2.020 2.050 2.020 2.050 223 +0.10(+5.13%)
Sep 25, 2014 1.730 1.950 1.950 1.950 2,300 -0.12(-5.80%)
Sep 23, 2014 2.230 2.070 2.070 2.070 31,400 -0.07(-3.27%)
Sep 22, 2014 1.820 2.550 1.810 2.140 61,434 +0.36(+20.22%)
Sep 19, 2014 1.716 1.850 1.716 1.780 10,702 -0.04(-2.19%)
Sep 18, 2014 1.860 1.860 1.723 1.820 15,490 -0.02(-1.09%)
Sep 17, 2014 1.960 2.230 1.680 1.840 18,803 -0.06(-3.16%)
Sep 16, 2014 1.900 1.900 1.900 1.900 1,900 +0.11(+6.14%)
Sep 15, 2014 1.790 1.830 1.790 1.790 6,580 +0.06(+3.47%)
Sep 12, 2014 1.848 1.848 1.730 1.730 715 -0.07(-3.89%)
Sep 11, 2014 1.650 1.800 1.650 1.800 11,269 -0.16(-8.16%)
Sep 10, 2014 1.960 1.960 1.960 1.960 101 +0.00(+0.00%)
Sep 09, 2014 1.990 2.026 1.960 1.960 9,462 -0.10(-4.85%)
Sep 08, 2014 1.810 2.330 1.740 2.060 54,567 +0.25(+13.81%)
Sep 05, 2014 1.690 1.900 1.630 1.810 16,001 +0.04(+2.26%)
Sep 04, 2014 1.780 1.780 1.700 1.770 2,700 -0.04(-2.21%)
Sep 02, 2014 1.960 1.810 1.810 1.810 8,200 -0.25(-12.14%)
Aug 26, 2014 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Aug 25, 2014 2.000 2.060 2.000 2.060 1,675 +0.01(+0.49%)
Aug 22, 2014 2.050 2.050 2.050 2.050 201 +0.03(+1.49%)
Aug 21, 2014 2.020 2.047 2.020 2.020 2,200 +0.00(+0.00%)
Aug 20, 2014 1.960 2.031 1.960 2.020 9,364 +0.02(+1.00%)
Aug 19, 2014 2.009 2.020 2.000 2.000 1,569 +0.05(+2.56%)
Aug 15, 2014 2.170 1.950 1.950 1.950 12,100 -0.06(-2.99%)
Aug 14, 2014 2.010 2.010 2.010 2.010 244 -0.09(-4.29%)
Aug 12, 2014 2.000 2.100 2.100 2.100 2,300 -0.05(-2.33%)
Aug 11, 2014 2.150 2.150 2.150 2.150 2 +0.00(+0.00%)
Aug 08, 2014 2.100 2.200 2.100 2.150 2,700 +0.14(+6.97%)
Aug 06, 2014 2.060 2.010 2.010 2.010 4,700 -0.01(-0.50%)
Aug 05, 2014 2.070 2.200 2.005 2.020 8,937 -0.10(-4.72%)
Aug 04, 2014 2.340 2.340 2.000 2.120 61,124 +0.05(+2.42%)
Aug 01, 2014 2.050 2.350 1.950 2.070 48,739 +0.11(+5.61%)
Jul 31, 2014 1.960 1.960 1.960 1.960 702 +0.01(+0.51%)
Jul 29, 2014 2.020 1.950 1.950 1.950 4,400 -0.16(-7.58%)
Jul 25, 2014 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Jul 24, 2014 2.110 2.110 2.110 2.110 170 +0.07(+3.43%)
Jul 23, 2014 2.040 2.220 1.980 2.040 5,510 -0.08(-3.77%)
Jul 22, 2014 2.230 2.300 2.120 2.120 38,710 -0.06(-2.75%)
Jul 21, 2014 1.900 2.190 1.750 2.180 44,104 +0.19(+9.55%)
Jul 16, 2014 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jul 14, 2014 2.100 1.990 1.990 1.990 2,600 -0.16(-7.44%)
Jul 11, 2014 1.990 2.150 1.990 2.150 840 -0.01(-0.46%)
Jul 10, 2014 2.080 2.160 2.080 2.160 629 +0.09(+4.35%)
Jul 09, 2014 1.970 2.070 1.970 2.070 1,183 -0.03(-1.43%)
Jul 08, 2014 2.100 2.100 2.100 2.100 540 -0.07(-3.02%)
Jul 07, 2014 2.165 2.170 2.165 2.165 141 +0.00(+0.00%)
Jul 02, 2014 2.170 2.165 2.165 2.165 0 +0.00(+0.00%)
Jul 01, 2014 2.165 2.170 2.165 2.165 1 +0.00(+0.00%)
Jun 23, 2014 2.110 2.165 2.165 2.165 5,000 -0.03(-1.58%)
Jun 20, 2014 2.100 2.200 2.100 2.200 2,603 +0.10(+4.76%)
Jun 18, 2014 2.100 2.100 2.100 2.100 200 +0.03(+1.45%)
Jun 17, 2014 2.100 2.100 2.070 2.070 851 -0.08(-3.72%)
Jun 16, 2014 2.340 2.340 2.150 2.150 1,600 +0.05(+2.38%)
Jun 13, 2014 2.100 2.100 2.100 2.100 783 -0.08(-3.67%)
Jun 10, 2014 2.200 2.180 2.180 2.180 2,400 -0.20(-8.28%)
Jun 03, 2014 2.377 2.377 2.377 2.377 0 +0.30(+14.26%)
May 30, 2014 2.080 2.080 2.080 2.080 0 -0.04(-1.89%)
May 29, 2014 2.010 2.120 2.001 2.120 300 -0.01(-0.47%)
May 28, 2014 2.110 2.130 2.078 2.130 1,920 -0.12(-5.33%)
May 27, 2014 1.850 2.410 1.850 2.250 14,444 +0.45(+25.00%)
May 21, 2014 1.790 1.800 1.800 1.800 200 -0.02(-1.10%)
May 19, 2014 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
May 15, 2014 1.820 1.820 1.820 1.820 0 +0.02(+1.11%)
May 14, 2014 1.800 1.800 1.800 1.800 200 -0.01(-0.55%)
May 09, 2014 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 08, 2014 1.810 1.810 1.810 1.810 100 -0.08(-4.23%)
May 06, 2014 1.870 1.890 1.890 1.890 1,400 -0.08(-4.06%)
May 05, 2014 1.970 1.970 1.970 1.970 44 +0.00(+0.00%)
May 02, 2014 1.970 1.970 1.970 1.970 10 +0.00(+0.00%)
Apr 30, 2014 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Apr 28, 2014 1.810 1.970 1.970 1.970 5,600 +0.14(+7.65%)
Apr 23, 2014 1.770 1.830 1.830 1.830 6,000 -0.09(-4.69%)
Apr 17, 2014 1.810 1.920 1.920 1.920 600 +0.12(+6.67%)
Apr 16, 2014 1.800 1.800 1.800 1.800 3,452 -0.05(-2.70%)
Apr 15, 2014 1.870 1.870 1.850 1.850 6,505 -0.11(-5.61%)
Apr 14, 2014 1.938 2.000 1.938 1.960 1,311 -0.02(-1.01%)
Apr 11, 2014 1.800 1.980 1.800 1.980 4,744 +0.18(+10.00%)
Apr 10, 2014 1.800 1.800 1.800 1.800 1,509 +0.02(+1.29%)
Apr 08, 2014 1.800 1.777 1.777 1.777 3,900 +0.08(+4.54%)
Apr 07, 2014 1.800 1.800 1.700 1.700 10,075 -0.45(-20.93%)
Apr 03, 2014 2.150 2.150 2.150 2.150 1,400 -0.01(-0.47%)
Apr 01, 2014 2.150 2.160 2.160 2.160 3,500 +0.06(+2.86%)
Mar 31, 2014 2.100 2.100 2.100 2.100 77 +0.00(+0.00%)
Mar 27, 2014 2.030 2.100 2.100 2.100 500 +0.05(+2.44%)
Mar 26, 2014 1.880 2.050 1.880 2.050 613 +0.19(+10.22%)
Mar 25, 2014 1.860 1.860 1.860 1.860 1 +0.00(+0.00%)
Mar 24, 2014 1.860 1.860 1.860 1.860 21 +0.00(+0.00%)
Mar 21, 2014 1.860 1.860 1.860 1.860 71 +0.00(+0.00%)
Mar 17, 2014 1.860 1.860 1.860 1.860 0 -0.14(-7.00%)
Mar 14, 2014 1.850 2.030 1.850 2.000 5,400 -0.03(-1.47%)
Mar 13, 2014 2.040 2.050 2.030 2.030 1,850 -0.01(-0.49%)
Mar 12, 2014 1.950 2.040 1.950 2.040 400 +0.24(+13.33%)
Mar 11, 2014 1.970 2.000 1.750 1.800 21,722 -0.10(-5.26%)
Mar 10, 2014 1.730 1.900 1.680 1.900 1,627 +0.15(+8.80%)
Mar 07, 2014 1.746 1.746 1.746 1.746 300 +0.13(+7.80%)
Mar 06, 2014 1.620 1.620 1.620 1.620 100 -0.11(-6.36%)
Mar 05, 2014 1.670 1.730 1.670 1.730 600 -0.02(-1.14%)
Mar 04, 2014 1.750 1.900 1.620 1.750 10,614 -0.04(-2.23%)
Mar 03, 2014 1.580 2.060 1.520 1.790 46,325 +0.14(+8.48%)
Feb 28, 2014 1.680 1.680 1.650 1.650 749 +0.07(+4.43%)
Feb 25, 2014 1.580 1.580 1.580 1.580 700 +0.00(+0.00%)
Feb 24, 2014 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 21, 2014 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Feb 20, 2014 1.710 1.710 1.650 1.650 900 -0.07(-4.07%)
Feb 19, 2014 1.720 1.720 1.720 1.720 150 -0.01(-0.58%)
Feb 18, 2014 1.730 1.730 1.730 1.730 149 -0.07(-3.89%)
Feb 14, 2014 1.820 1.800 1.800 1.800 3,500 -0.05(-2.70%)
Feb 13, 2014 1.660 2.590 1.580 1.850 123,742 +0.09(+5.11%)
Feb 12, 2014 1.760 1.810 1.760 1.760 3,050 +0.08(+4.77%)
Feb 11, 2014 1.720 1.900 1.600 1.680 45,080 +0.06(+3.70%)
Feb 10, 2014 1.480 1.640 1.450 1.620 16,100 +0.10(+6.58%)
Feb 07, 2014 1.500 1.980 1.470 1.520 45,844 +0.01(+0.40%)
Feb 03, 2014 1.510 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 31, 2014 1.514 1.514 1.514 1.514 8 +0.00(+0.00%)
Jan 30, 2014 1.514 1.514 1.514 1.514 2 +0.00(+0.00%)
Jan 28, 2014 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 24, 2014 1.510 1.514 1.514 1.514 1,000 -0.09(-5.37%)
Jan 23, 2014 1.600 1.600 1.600 1.600 40 +0.00(+0.00%)
Jan 21, 2014 1.520 1.600 1.600 1.600 7,100 +0.00(+0.06%)
Jan 17, 2014 1.600 1.599 1.599 1.599 200 -0.00(-0.06%)
Jan 16, 2014 1.590 1.600 1.590 1.600 417 +0.00(+0.00%)
Jan 13, 2014 1.600 1.600 1.600 1.600 0 +0.02(+1.27%)
Jan 10, 2014 1.650 1.650 1.580 1.580 4,101 -0.17(-9.71%)
Jan 08, 2014 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jan 07, 2014 1.750 1.750 1.750 1.750 1,000 +0.09(+5.42%)
Jan 02, 2014 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 31, 2013 1.660 1.660 1.660 1.660 100 -0.04(-2.35%)
Dec 30, 2013 1.700 1.700 1.700 1.700 36 +0.00(+0.00%)
Dec 27, 2013 1.700 1.700 1.700 1.700 35 +0.00(+0.00%)
Dec 20, 2013 1.700 1.700 1.700 1.700 200 -0.07(-3.95%)
Dec 19, 2013 1.751 1.770 1.751 1.770 211 +0.11(+6.79%)
Dec 18, 2013 1.940 1.990 1.657 1.657 2,111 -0.25(-13.22%)
Dec 17, 2013 1.910 1.910 1.910 1.910 304 +0.05(+2.69%)
Dec 16, 2013 1.949 1.990 1.860 1.860 636 +0.05(+2.76%)
Dec 11, 2013 1.730 1.810 1.810 1.810 1,000 +0.19(+11.82%)
Dec 05, 2013 1.600 1.619 1.619 1.619 300 -0.02(-1.30%)
Dec 04, 2013 1.720 1.720 1.640 1.640 900 -0.15(-8.34%)
Dec 03, 2013 1.800 1.800 1.780 1.789 2,030 +0.08(+4.64%)
Dec 02, 2013 1.630 1.710 1.630 1.710 2,600 +0.26(+17.92%)
Nov 29, 2013 1.450 1.450 1.450 1.450 200 -0.07(-4.60%)
Nov 27, 2013 1.501 1.520 1.501 1.520 250 -0.12(-7.32%)
Nov 26, 2013 1.649 1.649 1.640 1.640 1,100 +0.05(+3.14%)
Nov 20, 2013 1.590 1.590 1.590 1.590 100 -0.01(-0.63%)
Nov 14, 2013 1.600 1.600 1.600 1.600 100 -0.18(-10.11%)
Nov 13, 2013 1.789 1.789 1.778 1.780 839 +0.14(+8.54%)
Nov 08, 2013 1.990 1.640 1.640 1.640 4,600 -0.14(-7.87%)
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.