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

Innsuites Hospitality Trust (NY: IHT )

1.415 +0.044 (+3.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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%)
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.