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: 4:10 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 (%)
Jan 30, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 29, 2009 1.290 1.400 0.8900 1.050 3,995 -0.19(-15.32%)
Jan 28, 2009 1.240 1.240 1.240 1.240 1,900 -0.01(-0.80%)
Jan 27, 2009 1.150 1.250 1.150 1.250 1,400 +0.15(+13.64%)
Jan 26, 2009 1.100 1.100 1.100 1.100 1,500 +0.00(+0.00%)
Jan 23, 2009 1.100 1.230 1.100 1.100 1,900 +0.05(+4.76%)
Jan 22, 2009 1.010 1.050 1.010 1.050 7,100 +0.04(+3.96%)
Jan 21, 2009 1.010 1.010 1.010 1.010 400 +0.02(+2.02%)
Jan 20, 2009 0.8700 0.9900 0.8700 0.9900 1,100 +0.17(+20.73%)
Jan 16, 2009 0.9900 0.9900 0.7000 0.8200 3,870 -0.19(-18.80%)
Jan 15, 2009 1.010 1.010 1.010 1.010 800 +0.00(+0.00%)
Jan 14, 2009 1.010 1.010 1.010 1.010 1,170 -0.00(-0.01%)
Jan 13, 2009 0.9200 1.010 0.9200 1.010 1,070 -0.02(-1.95%)
Jan 12, 2009 0.7900 1.080 0.7900 1.030 21,870 +0.28(+37.35%)
Jan 08, 2009 0.7500 0.7500 0.7500 0.7500 900 +0.05(+7.14%)
Jan 07, 2009 0.7000 0.7000 0.6700 0.7000 1,664 +0.05(+7.69%)
Jan 06, 2009 0.6300 0.6500 0.6300 0.6500 200 +0.01(+1.56%)
Jan 01, 2009 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
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%)
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.