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 (%)
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%)
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.