Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.860 -0.210 (-10.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2008 0.9028 0.9028 0.9028 0.9028 0 +0.00(+0.00%)
Oct 28, 2008 0.9028 0.9028 0.9028 0.9028 228 -0.10(-9.65%)
Oct 23, 2008 0.9992 0.9992 0.9992 0.9992 0 +0.00(+0.00%)
Oct 22, 2008 0.9992 0.9993 0.9992 0.9992 8,784 +0.07(+7.54%)
Oct 16, 2008 0.9291 0.9292 0.9292 0.9292 0 +0.00(+0.00%)
Oct 15, 2008 0.9292 0.9292 0.9292 0.9292 456 +0.01(+0.96%)
Oct 14, 2008 0.9203 0.9203 0.9203 0.9203 0 +0.00(+0.00%)
Oct 13, 2008 0.9203 0.9203 0.9203 0.9203 1,711 -0.04(-4.63%)
Oct 09, 2008 0.9642 0.9650 0.9650 0.9650 0 +0.00(+0.00%)
Oct 08, 2008 0.9642 0.9650 0.9554 0.9650 25,498 +0.00(+0.09%)
Oct 07, 2008 0.9642 0.9642 0.9642 0.9642 2,395 -0.05(-5.17%)
Oct 06, 2008 1.017 1.017 1.017 1.017 114 -0.02(-1.69%)
Oct 03, 2008 1.034 1.034 1.034 1.034 0 +0.07(+7.27%)
Oct 01, 2008 0.9642 0.9642 0.9642 0.9642 0 +0.00(+0.00%)
Sep 30, 2008 0.9642 0.9642 0.9642 0.9642 1,140 -0.09(-8.33%)
Sep 26, 2008 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Sep 25, 2008 1.008 1.166 1.008 1.052 5,257 -0.13(-11.11%)
Sep 24, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 23, 2008 1.183 1.183 1.183 1.183 114 -0.16(-11.76%)
Sep 19, 2008 1.341 1.341 1.341 1.341 0 +0.00(+0.00%)
Sep 18, 2008 1.157 1.341 1.157 1.341 570 +0.10(+7.75%)
Sep 15, 2008 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Sep 12, 2008 1.245 1.245 1.245 1.245 114 -0.01(-0.70%)
Sep 09, 2008 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Sep 08, 2008 1.315 1.446 1.139 1.253 7,621 -0.06(-4.67%)
Sep 03, 2008 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Sep 02, 2008 1.139 1.315 1.139 1.315 16,458 +0.18(+15.39%)
Aug 26, 2008 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 25, 2008 1.096 1.139 1.096 1.139 342 +0.12(+12.07%)
Aug 20, 2008 1.017 1.017 1.017 1.017 0 +0.00(+0.00%)
Aug 19, 2008 1.017 1.017 1.017 1.017 114 -0.10(-8.95%)
Aug 18, 2008 1.139 1.139 1.117 1.117 2,167 +0.01(+1.11%)
Aug 15, 2008 1.131 1.139 1.104 1.104 0 +0.05(+5.00%)
Aug 14, 2008 1.052 1.052 1.052 1.052 228 +0.04(+4.35%)
Aug 13, 2008 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Aug 12, 2008 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Aug 11, 2008 1.008 1.008 1.008 1.008 114 -0.09(-8.00%)
Aug 08, 2008 1.096 1.096 1.096 1.096 570 +0.00(+0.00%)
Aug 07, 2008 1.096 1.096 1.096 1.096 684 +0.00(+0.00%)
Aug 06, 2008 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Aug 05, 2008 1.087 1.096 1.087 1.096 4,396 +0.18(+19.05%)
Aug 04, 2008 0.9203 0.9203 0.9203 0.9203 0 +0.00(+0.00%)
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.