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 -0.030 (-2.20%)
Official Closing 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 (%)
Apr 28, 2023 1.200 1.330 1.200 1.270 2,224 +0.01(+0.79%)
Apr 27, 2023 1.350 1.360 1.192 1.260 1,562 -0.04(-3.08%)
Apr 26, 2023 1.250 1.383 1.250 1.300 1,585 -0.07(-5.11%)
Apr 25, 2023 1.288 1.370 1.288 1.370 3,785 +0.12(+9.60%)
Apr 24, 2023 1.190 1.240 1.190 1.250 6,537 +0.03(+2.46%)
Apr 21, 2023 1.310 1.330 1.180 1.220 34,265 -0.18(-12.83%)
Apr 20, 2023 1.400 1.400 1.400 1.400 482 +0.01(+0.69%)
Apr 19, 2023 1.430 1.430 1.390 1.390 1,109 -0.04(-2.48%)
Apr 18, 2023 1.360 1.425 1.360 1.425 1,553 +0.02(+1.44%)
Apr 17, 2023 1.405 1.405 1.405 1.405 286 +0.03(+2.55%)
Apr 14, 2023 1.300 1.400 1.300 1.370 6,799 -0.08(-5.52%)
Apr 13, 2023 1.480 1.490 1.425 1.450 9,867 +0.10(+7.62%)
Apr 12, 2023 1.370 1.370 1.320 1.347 2,988 -0.05(-3.76%)
Apr 11, 2023 1.400 1.400 1.400 1.400 486 +0.03(+2.18%)
Apr 10, 2023 1.310 1.499 1.310 1.370 1,593 -0.03(-2.48%)
Apr 06, 2023 1.405 1.405 1.405 1.405 338 -0.07(-5.07%)
Apr 05, 2023 1.420 1.480 1.420 1.480 958 +0.08(+5.71%)
Apr 03, 2023 1.400 128 +0.03(+2.19%)
Mar 31, 2023 1.310 1.370 1.310 1.370 950 -0.01(-0.72%)
Mar 29, 2023 1.380 212 +0.06(+4.55%)
Mar 28, 2023 1.300 1.400 1.300 1.320 3,077 -0.08(-5.71%)
Mar 24, 2023 1.400 300 -0.11(-7.28%)
Mar 23, 2023 1.590 1.590 1.510 1.510 427 +0.10(+7.09%)
Mar 22, 2023 1.410 1.410 1.410 1.410 422 +0.01(+0.71%)
Mar 21, 2023 1.400 1.400 1.400 1.400 300 -0.03(-2.10%)
Mar 20, 2023 1.500 1.500 1.400 1.430 5,154 -0.10(-6.54%)
Mar 17, 2023 1.530 1.530 1.530 1.530 460 +0.00(+0.13%)
Mar 16, 2023 1.560 1.600 1.528 1.528 2,324 -0.03(-2.05%)
Mar 15, 2023 1.558 1.611 1.558 1.560 2,686 -0.12(-7.14%)
Mar 14, 2023 1.700 1.700 1.680 1.680 931 +0.11(+7.01%)
Mar 13, 2023 1.570 1.695 1.570 1.570 4,555 -0.13(-7.65%)
Mar 10, 2023 1.570 1.700 1.550 1.700 5,798 +0.07(+4.29%)
Mar 09, 2023 1.695 1.695 1.630 1.630 1,603 +0.02(+1.24%)
Mar 07, 2023 1.610 326 -0.09(-5.46%)
Mar 06, 2023 1.703 1.703 1.700 1.703 798 -0.05(-2.68%)
Mar 03, 2023 1.747 1.750 1.670 1.750 3,770 +0.19(+12.17%)
Mar 02, 2023 1.710 1.710 1.560 1.560 4,574 +0.01(+0.65%)
Mar 01, 2023 1.785 1.785 1.550 1.550 2,167 -0.10(-6.06%)
Feb 28, 2023 1.785 1.785 1.650 1.650 2,342 -0.06(-3.23%)
Feb 27, 2023 1.740 1.750 1.676 1.705 1,777 +0.09(+5.89%)
Feb 24, 2023 1.620 1.620 1.610 1.610 1,325 -0.01(-0.61%)
Feb 23, 2023 1.620 1.620 1.620 1.620 387 -0.06(-3.34%)
Feb 22, 2023 1.800 1.800 1.632 1.676 9,258 -0.12(-6.89%)
Feb 21, 2023 1.800 1.800 1.800 1.800 638 +0.04(+2.27%)
Feb 17, 2023 1.720 1.815 1.670 1.760 10,078 +0.04(+2.33%)
Feb 16, 2023 1.750 1.831 1.650 1.720 6,494 -0.03(-1.71%)
Feb 15, 2023 1.700 1.750 1.700 1.750 2,977 -0.05(-2.78%)
Feb 14, 2023 1.650 1.800 1.581 1.800 18,919 +0.14(+8.43%)
Feb 13, 2023 1.680 1.680 1.660 1.660 5,137 +0.01(+0.60%)
Feb 10, 2023 1.580 1.668 1.580 1.650 5,207 -0.07(-4.06%)
Feb 08, 2023 1.720 66 +0.05(+2.99%)
Feb 07, 2023 1.700 1.740 1.670 1.670 11,627 +0.03(+1.83%)
Feb 06, 2023 1.630 1.695 1.635 1.640 1,709 -0.06(-3.53%)
Feb 03, 2023 1.640 1.725 1.581 1.700 1,262 +0.10(+6.25%)
Feb 02, 2023 1.670 1.700 1.590 1.600 1,070 -0.01(-0.62%)
Feb 01, 2023 1.660 1.660 1.550 1.610 11,657 -0.04(-2.69%)
Jan 31, 2023 1.690 1.690 1.650 1.655 2,563 -0.04(-2.10%)
Jan 30, 2023 1.900 1.900 1.640 1.690 5,617 -0.09(-5.06%)
Jan 27, 2023 1.712 1.790 1.712 1.780 1,960 +0.15(+9.14%)
Jan 25, 2023 1.631 1,484 -0.12(-6.80%)
Jan 24, 2023 1.760 1.760 1.750 1.750 662 +0.00(+0.00%)
Jan 23, 2023 1.720 1.790 1.720 1.750 3,146 -0.03(-1.50%)
Jan 20, 2023 1.750 1.777 1.750 1.777 1,763 +0.07(+3.89%)
Jan 19, 2023 1.510 1.710 1.510 1.710 2,506 +0.03(+1.79%)
Jan 18, 2023 1.680 1.680 1.680 1.680 321 -0.04(-2.41%)
Jan 17, 2023 1.630 1.800 1.630 1.722 5,124 -0.03(-1.63%)
Jan 13, 2023 1.750 1.750 1.740 1.750 941 -0.03(-1.69%)
Jan 12, 2023 1.700 1.780 1.699 1.780 1,059 -0.03(-1.66%)
Jan 11, 2023 1.710 1.820 1.600 1.810 12,354 +0.09(+5.23%)
Jan 10, 2023 1.720 1.720 1.720 1.720 495 -0.02(-1.15%)
Jan 09, 2023 1.800 1.850 1.740 1.740 22,598 +0.00(+0.00%)
Jan 06, 2023 1.750 1.830 1.740 1.740 4,977 -0.01(-0.57%)
Jan 05, 2023 1.750 1.790 1.710 1.750 19,339 +0.15(+9.56%)
Jan 04, 2023 1.750 1.750 1.560 1.597 3,929 +0.00(+0.14%)
Jan 03, 2023 1.750 1.750 1.530 1.595 4,153 -0.07(-4.49%)
Dec 30, 2022 1.640 1.740 1.590 1.670 9,865 +0.06(+3.73%)
Dec 29, 2022 1.630 1.680 1.570 1.610 4,550 +0.13(+8.78%)
Dec 28, 2022 1.570 1.570 1.480 1.480 2,780 -0.11(-6.91%)
Dec 27, 2022 1.480 1.590 1.475 1.590 4,824 +0.21(+15.22%)
Dec 23, 2022 1.620 1.620 1.257 1.380 11,107 +0.08(+6.15%)
Dec 22, 2022 1.300 1.300 1.300 1.300 492 -0.01(-0.76%)
Dec 21, 2022 1.310 1.310 1.310 1.310 1,014 -0.03(-2.13%)
Dec 20, 2022 1.440 1.441 1.339 1.339 888 -0.01(-0.85%)
Dec 19, 2022 1.370 1.400 1.320 1.350 11,068 -0.02(-1.46%)
Dec 16, 2022 1.350 1.370 1.350 1.370 1,405 +0.00(+0.00%)
Dec 15, 2022 1.470 1.470 1.370 1.370 1,293 +0.03(+2.24%)
Dec 14, 2022 1.380 1.380 1.340 1.340 5,824 -0.14(-9.37%)
Dec 13, 2022 1.478 1.478 1.478 1.478 768 -0.01(-0.77%)
Dec 12, 2022 1.290 1.490 1.290 1.490 591 -0.09(-5.70%)
Dec 09, 2022 1.467 1.592 1.460 1.580 7,001 +0.10(+7.12%)
Dec 08, 2022 1.510 1.520 1.450 1.475 4,395 -0.16(-9.96%)
Dec 07, 2022 1.510 1.638 1.510 1.638 2,418 +0.12(+7.78%)
Dec 06, 2022 1.610 1.618 1.520 1.520 992 -0.08(-5.00%)
Dec 05, 2022 1.610 1.620 1.600 1.600 821 -0.12(-6.98%)
Dec 02, 2022 1.690 1.720 1.680 1.720 3,256 -0.04(-2.27%)
Dec 01, 2022 1.710 1.770 1.714 1.760 867 +0.13(+7.98%)
Nov 30, 2022 1.629 1.630 1.550 1.630 3,794 +0.00(+0.00%)
Nov 29, 2022 1.685 1.815 1.630 1.630 5,511 +0.09(+5.84%)
Nov 28, 2022 1.680 1.680 1.540 1.540 3,855 -0.06(-3.75%)
Nov 25, 2022 1.645 1.645 1.600 1.600 3,162 -0.05(-3.03%)
Nov 23, 2022 1.610 1.663 1.610 1.650 1,068 -0.04(-2.37%)
Nov 22, 2022 1.710 1.740 1.670 1.690 3,536 -0.03(-1.74%)
Nov 21, 2022 1.790 1.810 1.720 1.720 4,563 -0.14(-7.28%)
Nov 18, 2022 1.870 1.870 1.840 1.855 2,028 -0.02(-1.33%)
Nov 16, 2022 1.880 313 -0.05(-2.59%)
Nov 15, 2022 2.020 2.020 1.900 1.930 5,603 -0.02(-1.03%)
Nov 14, 2022 1.940 1.985 1.940 1.950 1,370 -0.05(-2.50%)
Nov 11, 2022 1.960 2.000 1.933 2.000 8,348 +0.08(+4.17%)
Nov 10, 2022 2.030 2.030 1.920 1.920 10,901 -0.01(-0.52%)
Nov 09, 2022 2.010 2.050 1.930 1.930 6,067 -0.07(-3.50%)
Nov 08, 2022 1.960 2.060 1.940 2.000 8,794 +0.03(+1.52%)
Nov 07, 2022 2.220 2.220 1.850 1.970 11,047 -0.15(-7.21%)
Nov 04, 2022 2.060 2.275 2.060 2.123 25,597 -0.01(-0.33%)
Nov 03, 2022 1.900 2.260 1.900 2.130 53,587 +0.24(+12.70%)
Nov 02, 2022 1.890 1.890 1.880 1.890 2,321 +0.02(+1.06%)
Nov 01, 2022 1.900 1.960 1.840 1.870 10,109 -0.02(-1.05%)
Oct 31, 2022 1.945 2.150 1.830 1.890 33,020 +0.01(+0.53%)
Oct 28, 2022 1.710 1.970 1.710 1.880 9,002 -0.12(-6.00%)
Oct 27, 2022 2.073 2.073 1.920 2.000 4,045 -0.02(-0.99%)
Oct 26, 2022 1.990 2.110 1.970 2.020 2,187 +0.05(+2.54%)
Oct 25, 2022 2.030 2.100 1.960 1.970 6,857 +0.03(+1.55%)
Oct 24, 2022 1.950 1.950 1.940 1.940 980 +0.00(+0.00%)
Oct 21, 2022 1.980 1.980 1.940 1.940 1,194 +0.00(+0.00%)
Oct 20, 2022 1.930 2.030 1.930 1.940 2,871 +0.08(+4.30%)
Oct 19, 2022 1.890 1.930 1.860 1.860 14,879 -0.01(-0.80%)
Oct 18, 2022 2.040 2.040 1.820 1.875 4,039 -0.02(-1.06%)
Oct 17, 2022 1.770 1.930 1.770 1.895 4,317 +0.02(+1.34%)
Oct 14, 2022 1.830 1.870 1.830 1.870 1,013 +0.01(+0.54%)
Oct 13, 2022 1.860 1.890 1.830 1.860 2,820 -0.06(-3.12%)
Oct 12, 2022 1.920 1.920 1.920 1.920 249 -0.01(-0.52%)
Oct 11, 2022 1.930 1.930 1.930 1.930 638 +0.00(+0.00%)
Oct 10, 2022 2.065 2.065 1.920 1.930 2,058 -0.01(-0.52%)
Oct 07, 2022 1.953 1.953 1.940 1.940 2,050 +0.00(+0.00%)
Oct 06, 2022 1.960 1.960 1.940 1.940 387 +0.01(+0.52%)
Oct 05, 2022 1.930 1.930 1.930 1.930 409 -0.01(-0.52%)
Oct 04, 2022 2.030 2.030 1.940 1.940 5,063 -0.02(-1.02%)
Oct 03, 2022 1.970 1.970 1.960 1.960 720 +0.04(+2.08%)
Sep 30, 2022 2.009 2.009 1.920 1.920 2,044 -0.10(-4.95%)
Sep 29, 2022 2.060 2.060 1.995 2.020 2,585 -0.05(-2.42%)
Sep 28, 2022 2.100 2.100 2.070 2.070 1,283 -0.01(-0.24%)
Sep 27, 2022 2.120 2.180 2.075 2.075 1,922 -0.07(-3.49%)
Sep 26, 2022 2.140 2.266 2.080 2.150 2,123 +0.04(+1.88%)
Sep 23, 2022 2.110 2.290 2.080 2.110 5,121 -0.06(-2.75%)
Sep 22, 2022 2.150 2.176 2.130 2.170 4,310 -0.10(-4.62%)
Sep 21, 2022 2.270 2.400 2.260 2.275 3,332 -0.02(-0.87%)
Sep 20, 2022 2.290 2.325 2.285 2.295 6,901 -0.02(-0.65%)
Sep 19, 2022 2.320 2.340 2.300 2.310 3,705 -0.17(-6.85%)
Sep 16, 2022 2.360 2.480 2.360 2.480 6,437 +0.05(+2.06%)
Sep 15, 2022 2.420 2.550 2.420 2.430 2,033 +0.01(+0.41%)
Sep 14, 2022 2.390 2.440 2.390 2.420 4,191 -0.03(-1.26%)
Sep 13, 2022 2.360 2.451 2.360 2.451 4,373 +0.00(+0.04%)
Sep 12, 2022 2.580 2.630 2.430 2.450 7,127 -0.11(-4.30%)
Sep 09, 2022 2.460 2.560 2.410 2.560 7,531 +0.10(+4.07%)
Sep 08, 2022 2.430 2.460 2.430 2.460 741 -0.04(-1.60%)
Sep 07, 2022 2.370 2.500 2.361 2.500 3,543 +0.00(+0.20%)
Sep 06, 2022 2.440 2.495 2.440 2.495 3,532 +0.02(+1.01%)
Sep 02, 2022 2.400 2.470 2.360 2.470 9,200 +0.09(+3.78%)
Sep 01, 2022 2.400 2.470 2.360 2.380 34,082 -0.07(-2.86%)
Aug 31, 2022 2.490 2.490 2.443 2.450 1,476 +0.07(+2.94%)
Aug 30, 2022 2.440 2.450 2.380 2.380 6,416 -0.07(-2.86%)
Aug 29, 2022 2.410 2.590 2.410 2.450 35,065 -0.08(-3.03%)
Aug 26, 2022 2.600 2.600 2.400 2.526 4,093 -0.06(-2.30%)
Aug 25, 2022 2.750 2.780 2.425 2.586 52,705 -0.17(-6.30%)
Aug 24, 2022 2.390 2.950 2.390 2.760 211,576 +0.44(+18.97%)
Aug 23, 2022 2.445 2.445 2.310 2.320 3,166 -0.09(-3.73%)
Aug 22, 2022 2.410 2.530 2.350 2.410 3,759 -0.04(-1.75%)
Aug 19, 2022 2.470 2.605 2.430 2.453 12,235 +0.00(+0.12%)
Aug 18, 2022 2.400 2.620 2.400 2.450 54,358 +0.04(+1.66%)
Aug 17, 2022 2.410 2.430 2.410 2.410 2,265 -0.04(-1.63%)
Aug 16, 2022 2.560 2.570 2.430 2.450 16,555 -0.11(-4.30%)
Aug 15, 2022 2.630 2.774 2.550 2.560 10,655 -0.09(-3.31%)
Aug 12, 2022 2.680 2.750 2.630 2.648 27,261 -0.01(-0.46%)
Aug 11, 2022 2.800 2.850 2.650 2.660 36,546 -0.13(-4.66%)
Aug 10, 2022 2.850 3.020 2.720 2.790 40,671 +0.08(+2.95%)
Aug 09, 2022 2.800 3.125 2.710 2.710 77,146 -0.46(-14.38%)
Aug 08, 2022 2.830 3.380 2.650 3.165 210,200 +0.17(+5.85%)
Aug 05, 2022 2.840 3.160 2.840 2.990 23,430 +0.17(+6.03%)
Aug 04, 2022 3.110 3.140 2.820 2.820 76,451 -0.43(-13.23%)
Aug 03, 2022 2.830 3.740 2.780 3.250 361,619 +0.36(+12.46%)
Aug 02, 2022 2.770 2.890 2.750 2.890 3,109 -0.11(-3.67%)
Aug 01, 2022 2.980 3.040 2.770 3.000 16,563 +0.01(+0.33%)
Jul 29, 2022 2.670 2.990 2.640 2.990 2,793 +0.34(+12.83%)
Jul 28, 2022 2.650 2.660 2.650 2.650 1,453 -0.01(-0.38%)
Jul 27, 2022 2.650 2.765 2.650 2.660 2,622 +0.01(+0.37%)
Jul 26, 2022 2.660 2.730 2.650 2.650 3,474 -0.12(-4.33%)
Jul 25, 2022 2.650 2.867 2.640 2.770 2,139 +0.05(+1.84%)
Jul 22, 2022 3.080 3.080 2.720 2.720 4,679 -0.16(-5.56%)
Jul 21, 2022 2.880 3.060 2.880 2.880 3,691 -0.18(-5.88%)
Jul 20, 2022 2.900 3.060 2.900 3.060 4,542 +0.02(+0.61%)
Jul 19, 2022 3.490 3.490 2.990 3.041 13,872 +0.09(+3.09%)
Jul 18, 2022 3.000 3.320 2.900 2.950 2,743 -0.04(-1.34%)
Jul 15, 2022 3.500 3.500 2.770 2.990 16,185 -0.07(-2.29%)
Jul 14, 2022 3.170 3.180 2.900 3.060 36,709 +0.04(+1.46%)
Jul 13, 2022 3.300 3.490 2.650 3.016 104,617 -0.06(-2.08%)
Jul 12, 2022 2.960 3.770 2.830 3.080 294,691 +0.25(+8.83%)
Jul 11, 2022 2.840 2.840 2.830 2.830 681 +0.00(+0.01%)
Jul 08, 2022 2.640 2.830 2.640 2.830 606 -0.01(-0.36%)
Jul 07, 2022 2.910 2.936 2.840 2.840 824 +0.04(+1.43%)
Jul 06, 2022 2.630 2.850 2.630 2.800 1,421 +0.15(+5.66%)
Jul 05, 2022 3.000 3.000 2.500 2.650 2,699 -0.12(-4.25%)
Jul 01, 2022 2.500 2.770 2.500 2.768 1,725 -0.11(-3.90%)
Jun 30, 2022 2.710 2.980 2.640 2.880 21,370 +0.29(+11.20%)
Jun 29, 2022 2.600 2.610 2.590 2.590 629 -0.11(-4.07%)
Jun 28, 2022 2.670 2.700 2.670 2.700 1,315 +0.01(+0.37%)
Jun 27, 2022 2.500 2.730 2.500 2.690 5,408 +0.27(+11.16%)
Jun 24, 2022 2.410 3.010 2.410 2.420 9,060 -0.49(-16.84%)
Jun 23, 2022 2.300 3.020 2.300 2.910 12,836 +0.02(+0.52%)
Jun 21, 2022 2.895 233 -0.02(-0.52%)
Jun 17, 2022 2.970 2.970 2.910 2.910 1,384 -0.06(-2.02%)
Jun 16, 2022 2.790 2.970 2.750 2.970 2,510 +0.05(+1.71%)
Jun 15, 2022 2.770 3.040 2.770 2.920 2,353 +0.10(+3.55%)
Jun 14, 2022 2.870 2.910 2.790 2.820 10,928 -0.02(-0.70%)
Jun 13, 2022 2.770 2.840 2.770 2.840 3,163 -0.14(-4.70%)
Jun 10, 2022 3.009 3.091 2.851 2.980 5,773 -0.19(-5.99%)
Jun 09, 2022 2.990 3.170 2.990 3.170 8,374 +0.19(+6.38%)
Jun 08, 2022 2.990 2.990 2.980 2.980 859 +0.11(+3.83%)
Jun 07, 2022 2.990 2.990 2.870 2.870 4,015 +0.08(+2.87%)
Jun 06, 2022 2.660 2.830 2.590 2.790 11,861 +0.39(+16.32%)
Jun 03, 2022 2.440 2.450 2.380 2.399 1,839 +0.05(+2.07%)
Jun 02, 2022 2.300 2.470 2.120 2.350 15,589 +0.24(+11.37%)
Jun 01, 2022 2.470 2.470 2.080 2.110 7,273 +0.03(+1.44%)
May 31, 2022 2.150 2.560 1.980 2.080 31,798 -0.28(-11.87%)
May 27, 2022 2.170 2.360 2.150 2.360 1,373 +0.02(+0.85%)
May 26, 2022 2.410 2.445 2.333 2.340 5,777 -0.08(-3.38%)
May 25, 2022 2.560 2.570 2.422 2.422 1,179 -0.06(-2.34%)
May 24, 2022 2.409 2.580 2.409 2.480 2,004 -0.02(-0.80%)
May 23, 2022 2.190 2.610 2.190 2.500 2,822 -0.02(-0.99%)
May 19, 2022 2.525 260 +0.13(+5.65%)
May 18, 2022 2.730 2.730 2.390 2.390 3,511 -0.08(-3.24%)
May 17, 2022 2.320 2.540 2.320 2.470 11,409 +0.02(+0.82%)
May 16, 2022 2.450 2.575 2.450 2.450 2,196 +0.06(+2.30%)
May 13, 2022 2.222 2.430 2.222 2.395 5,589 +0.02(+1.05%)
May 11, 2022 2.370 355 -0.43(-15.36%)
May 10, 2022 2.454 2.830 2.452 2.800 21,349 +0.16(+6.01%)
May 09, 2022 2.430 2.670 2.430 2.641 1,235 -0.19(-6.67%)
May 06, 2022 2.990 2.990 2.830 2.830 2,672 +0.00(+0.00%)
May 05, 2022 2.800 2.910 2.780 2.830 10,373 +0.04(+1.43%)
May 04, 2022 3.130 3.130 2.580 2.790 4,823 -0.02(-0.71%)
May 03, 2022 2.440 2.810 2.444 2.810 17,694 +0.14(+5.24%)
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.