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

Innsuites Hospitality Trust (NY: IHT )

1.362 -0.008 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Jun 30, 2017 2.000 2.000 1.760 1.840 7,696 -0.08(-4.38%)
Jun 29, 2017 1.880 1.990 1.810 1.924 1,871 -0.08(-3.78%)
Jun 28, 2017 2.000 2.000 2.000 2.000 218 +0.00(+0.00%)
Jun 27, 2017 2.000 2.000 1.970 2.000 1,642 +0.06(+3.09%)
Jun 26, 2017 1.970 1.970 1.940 1.940 2,135 +0.00(+0.00%)
Jun 23, 2017 1.938 1.940 1.917 1.940 3,772 +0.12(+6.59%)
Jun 22, 2017 1.830 1.904 1.820 1.820 1,161 -0.15(-7.68%)
Jun 21, 2017 1.972 1.972 1.972 1.972 146 +0.10(+5.43%)
Jun 20, 2017 1.900 2.000 1.870 1.870 28,295 -0.09(-4.59%)
Jun 19, 2017 1.870 2.000 1.850 1.960 20,939 +0.03(+1.55%)
Jun 16, 2017 1.710 1.960 1.580 1.930 21,896 +0.13(+7.22%)
Jun 15, 2017 1.730 1.900 1.700 1.800 3,262 +0.11(+6.51%)
Jun 14, 2017 1.780 1.780 1.690 1.690 859 -0.13(-7.14%)
Jun 13, 2017 1.800 1.980 1.710 1.820 8,800 +0.11(+6.43%)
Jun 12, 2017 1.670 1.770 1.550 1.710 5,969 -0.02(-1.43%)
Jun 09, 2017 1.736 1.768 1.735 1.735 634 +0.02(+1.28%)
Jun 08, 2017 1.730 1.730 1.688 1.713 737 -0.05(-2.87%)
Jun 07, 2017 1.720 1.763 1.720 1.763 2,675 +0.11(+6.87%)
Jun 06, 2017 2.000 2.000 1.620 1.650 4,697 -0.31(-15.82%)
Jun 01, 2017 1.960 48 +0.20(+11.40%)
May 30, 2017 1.760 233 +0.04(+2.30%)
May 26, 2017 1.920 1.920 1.720 1.720 781 -0.17(-8.99%)
May 25, 2017 2.110 2.110 1.890 1.890 893 -0.12(-5.97%)
May 24, 2017 2.150 2.150 2.010 2.010 3,661 -0.19(-8.46%)
May 22, 2017 2.196 156 +0.01(+0.26%)
May 19, 2017 2.124 2.190 2.090 2.190 2,894 +0.02(+0.93%)
May 18, 2017 2.100 2.170 2.100 2.170 993 +0.07(+3.33%)
May 17, 2017 2.170 2.170 2.070 2.100 7,226 -0.08(-3.54%)
May 16, 2017 2.160 2.197 2.160 2.177 17,560 +0.08(+3.67%)
May 15, 2017 2.030 2.270 2.000 2.100 55,831 +0.10(+4.94%)
May 12, 2017 2.030 2.030 2.001 2.001 3,910 +0.06(+3.15%)
May 11, 2017 1.950 1.950 1.940 1.940 205 -0.11(-5.37%)
May 09, 2017 2.050 23 +0.05(+2.50%)
May 08, 2017 1.951 2.000 1.951 2.000 4,062 -0.00(-0.02%)
May 05, 2017 1.856 2.110 1.856 2.001 55,330 +0.13(+7.11%)
May 02, 2017 1.868 10 +0.01(+0.45%)
May 01, 2017 1.859 1.859 1.859 1.859 253 -0.04(-1.91%)
Apr 28, 2017 1.900 1.900 1.850 1.896 5,445 -0.00(-0.23%)
Apr 27, 2017 1.850 1.900 1.850 1.900 1,310 +0.05(+2.70%)
Apr 26, 2017 1.854 1.854 1.850 1.850 1,065 -0.08(-4.26%)
Apr 25, 2017 1.850 1.932 1.850 1.932 1,138 -0.02(-0.81%)
Apr 24, 2017 1.850 1.948 1.850 1.948 380 -0.01(-0.42%)
Apr 20, 2017 1.956 1.956 1.956 0 -0.00(-0.19%)
Apr 19, 2017 1.960 1.960 1.960 1.960 675 -0.01(-0.38%)
Apr 17, 2017 1.968 85 -0.02(-1.13%)
Apr 13, 2017 1.966 2.000 1.893 1.990 1,363 -0.01(-0.50%)
Apr 12, 2017 2.000 2.000 1.949 2.000 1,727 +0.04(+2.04%)
Apr 11, 2017 2.000 2.000 1.960 1.960 1,634 -0.00(-0.20%)
Apr 10, 2017 1.960 1.964 1.960 1.964 451 -0.04(-1.81%)
Apr 07, 2017 1.990 2.000 1.950 2.000 5,264 +0.02(+1.01%)
Apr 05, 2017 1.980 10 -0.02(-1.00%)
Apr 04, 2017 2.000 2.000 2.000 2.000 1,886 +0.06(+3.09%)
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.