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 (%)
Mar 29, 2019 1.540 1.681 1.540 1.650 2,000 +0.03(+1.68%)
Mar 28, 2019 1.623 1.623 1.623 1.623 213 +0.00(+0.00%)
Mar 27, 2019 1.623 1.623 1.623 1.623 57 +0.00(+0.00%)
Mar 26, 2019 1.560 1.623 1.560 1.623 1,652 -0.06(-3.38%)
Mar 25, 2019 1.610 1.720 1.610 1.679 3,151 +0.07(+4.31%)
Mar 22, 2019 1.640 1.640 1.610 1.610 700 -0.03(-1.82%)
Mar 21, 2019 1.640 1.640 1.640 1.640 477 -0.01(-0.61%)
Mar 20, 2019 1.630 1.650 1.630 1.650 2,391 +0.02(+1.23%)
Mar 19, 2019 1.700 1.760 1.630 1.630 2,664 -0.13(-7.39%)
Mar 18, 2019 1.760 1.760 1.760 1.760 1,190 +0.05(+3.12%)
Mar 15, 2019 1.643 1.707 1.643 1.707 800 -0.05(-3.03%)
Mar 14, 2019 1.740 1.760 1.620 1.760 18,604 +0.07(+4.14%)
Mar 13, 2019 1.730 1.800 1.579 1.690 9,268 -0.15(-8.15%)
Mar 12, 2019 1.840 1.840 1.840 1.840 465 +0.02(+1.10%)
Mar 11, 2019 1.820 1.820 1.820 1.820 1,204 +0.09(+5.29%)
Mar 08, 2019 1.729 1.729 1.729 1.729 1,200 -0.12(-6.59%)
Mar 07, 2019 1.800 1.851 1.760 1.851 4,586 +0.00(+0.03%)
Mar 06, 2019 1.850 1.850 1.850 1.850 476 +0.00(+0.00%)
Mar 05, 2019 1.850 1.850 1.850 1.850 184 +0.00(+0.00%)
Mar 04, 2019 1.810 1.900 1.750 1.850 20,030 +0.05(+2.78%)
Mar 01, 2019 1.900 1.900 1.800 1.800 7,900 -0.06(-3.23%)
Feb 28, 2019 1.810 1.860 1.770 1.860 816 +0.03(+1.64%)
Feb 27, 2019 1.910 1.910 1.830 1.830 522 -0.08(-4.14%)
Feb 26, 2019 1.790 1.920 1.790 1.909 9,120 +0.13(+7.13%)
Feb 25, 2019 1.782 1.782 1.782 1.782 94 +0.00(+0.00%)
Feb 22, 2019 1.771 1.785 1.770 1.782 8,100 +0.01(+0.68%)
Feb 21, 2019 1.820 1.820 1.750 1.770 12,944 +0.02(+1.14%)
Feb 20, 2019 1.750 1.758 1.750 1.750 4,208 +0.00(+0.00%)
Feb 19, 2019 1.730 1.850 1.730 1.750 3,939 -0.02(-1.13%)
Feb 15, 2019 1.790 1.820 1.750 1.770 20,200 -0.02(-1.12%)
Feb 14, 2019 1.810 1.870 1.780 1.790 4,129 -0.09(-4.79%)
Feb 13, 2019 1.780 1.880 1.780 1.880 6,221 +0.00(+0.00%)
Feb 12, 2019 1.880 1.880 1.880 1.880 84 +0.00(+0.00%)
Feb 11, 2019 1.980 1.980 1.830 1.880 27,362 -0.07(-3.59%)
Feb 08, 2019 1.810 1.990 1.810 1.950 63,600 +0.17(+9.55%)
Feb 07, 2019 1.780 1.780 1.739 1.780 10,583 +0.03(+1.71%)
Feb 06, 2019 1.770 1.770 1.713 1.750 2,466 +0.09(+5.43%)
Feb 05, 2019 1.660 1.697 1.660 1.660 3,687 -0.14(-7.78%)
Feb 04, 2019 1.830 1.900 1.680 1.800 11,009 +0.00(+0.00%)
Feb 01, 2019 1.680 1.900 1.680 1.800 166,300 +0.12(+7.03%)
Jan 31, 2019 1.660 1.682 1.660 1.682 2,321 +0.01(+0.41%)
Jan 30, 2019 1.675 1.675 1.675 1.675 89 +0.00(+0.00%)
Jan 29, 2019 1.680 1.680 1.675 1.675 2,567 -0.02(-0.89%)
Jan 28, 2019 1.690 1.690 1.690 1.690 362 +0.01(+0.60%)
Jan 25, 2019 1.690 1.695 1.680 1.680 9,300 -0.01(-0.59%)
Jan 24, 2019 1.690 1.690 1.690 1.690 32 +0.00(+0.00%)
Jan 23, 2019 1.690 1.690 1.690 1.690 514 +0.00(+0.00%)
Jan 22, 2019 1.680 1.691 1.680 1.690 5,513 -0.05(-2.87%)
Jan 18, 2019 1.680 1.740 1.680 1.740 18,800 +0.05(+2.96%)
Jan 17, 2019 1.695 1.700 1.665 1.690 18,638 -0.01(-0.59%)
Jan 16, 2019 1.700 1.700 1.620 1.700 17,931 -0.01(-0.58%)
Jan 15, 2019 1.710 1.710 1.710 1.710 520 +0.00(+0.00%)
Jan 14, 2019 1.700 1.710 1.664 1.710 17,181 +0.01(+0.59%)
Jan 11, 2019 1.690 1.700 1.690 1.700 1,700 +0.01(+0.59%)
Jan 10, 2019 1.613 1.690 1.613 1.690 4,668 +0.00(+0.00%)
Jan 09, 2019 1.690 1.690 1.668 1.690 4,616 +0.00(+0.00%)
Jan 08, 2019 1.588 1.690 1.588 1.690 3,817 +0.00(+0.00%)
Jan 07, 2019 1.680 1.690 1.680 1.690 2,618 +0.01(+0.60%)
Jan 04, 2019 1.670 1.690 1.640 1.680 13,500 +0.00(+0.01%)
Jan 03, 2019 1.680 1.680 1.680 1.680 1,454 +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.