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

Innsuites Hospitality Trust (NY: IHT )

1.300 -0.010 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2019 1.580 1.580 1.510 1.510 2,864 +0.04(+3.03%)
Jul 30, 2019 1.580 1.620 1.466 1.466 5,924 +0.02(+1.08%)
Jul 29, 2019 1.500 1.680 1.430 1.450 7,830 -0.12(-7.64%)
Jul 26, 2019 1.570 1.570 1.570 1.570 100 +0.00(+0.00%)
Jul 25, 2019 1.553 1.680 1.420 1.570 41,487 +0.07(+5.01%)
Jul 24, 2019 1.420 1.495 1.420 1.495 6,742 +0.08(+5.28%)
Jul 23, 2019 1.530 1.530 1.420 1.420 1,012 -0.11(-6.95%)
Jul 22, 2019 1.550 1.587 1.510 1.526 9,401 +0.02(+1.06%)
Jul 19, 2019 1.500 1.520 1.455 1.510 14,000 +0.07(+4.86%)
Jul 18, 2019 1.505 1.505 1.440 1.440 606 -0.10(-6.49%)
Jul 17, 2019 1.530 1.540 1.530 1.540 1,560 +0.09(+6.02%)
Jul 16, 2019 1.452 1.452 1.452 1.452 308 +0.00(+0.17%)
Jul 15, 2019 1.490 1.490 1.450 1.450 1,014 -0.09(-5.84%)
Jul 12, 2019 1.590 1.590 1.540 1.540 700 +0.08(+5.48%)
Jul 11, 2019 1.561 1.603 1.458 1.460 2,864 -0.08(-5.19%)
Jul 10, 2019 1.400 1.540 1.400 1.540 2,275 +0.16(+11.56%)
Jul 09, 2019 1.380 1.380 1.380 1.380 1,195 -0.18(-11.46%)
Jul 08, 2019 1.620 1.620 1.374 1.559 2,388 -0.02(-1.33%)
Jul 05, 2019 1.413 1.582 1.411 1.580 10,400 +0.22(+16.18%)
Jul 03, 2019 1.470 1.470 1.360 1.360 3,400 -0.16(-10.53%)
Jul 02, 2019 1.430 1.520 1.407 1.520 949 +0.02(+1.33%)
Jul 01, 2019 1.515 1.515 1.500 1.500 5,952 -0.02(-1.32%)
Jun 28, 2019 1.497 1.665 1.497 1.520 20,000 +0.01(+0.78%)
Jun 27, 2019 1.440 1.508 1.330 1.508 2,014 -0.00(-0.15%)
Jun 26, 2019 1.480 1.570 1.340 1.510 2,774 +0.07(+4.90%)
Jun 25, 2019 1.490 1.500 1.440 1.440 1,437 -0.05(-3.36%)
Jun 24, 2019 1.430 1.490 1.360 1.490 5,759 +0.12(+9.00%)
Jun 21, 2019 1.570 1.570 1.364 1.367 49,900 -0.16(-10.65%)
Jun 20, 2019 1.510 1.980 1.490 1.530 494,775 +0.11(+7.48%)
Jun 19, 2019 1.423 1.423 1.423 1.423 22 +0.00(+0.00%)
Jun 18, 2019 1.470 1.470 1.423 1.423 1,171 -0.05(-3.16%)
Jun 17, 2019 1.510 1.510 1.460 1.470 980 +0.01(+0.87%)
Jun 14, 2019 1.457 1.457 1.457 1.457 1,000 -0.01(-0.86%)
Jun 13, 2019 1.470 1.470 1.470 1.470 361 +0.01(+0.62%)
Jun 12, 2019 1.461 1.461 27 +0.00(+0.00%)
Jun 11, 2019 1.461 1.461 1.461 1.461 778 -0.08(-5.13%)
Jun 10, 2019 1.540 1.540 1.540 1.540 49 +0.00(+0.00%)
Jun 07, 2019 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Jun 06, 2019 1.540 1.540 46 +0.00(+0.00%)
Jun 05, 2019 1.540 1.540 1.540 1.540 192 +0.15(+11.04%)
Jun 04, 2019 1.367 1.387 1.367 1.387 2,213 -0.08(-5.65%)
Jun 03, 2019 1.450 1.500 1.450 1.470 12,425 +0.00(+0.00%)
May 31, 2019 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
May 30, 2019 1.470 1.480 1.470 1.470 601 -0.04(-2.67%)
May 29, 2019 1.510 1.510 1.510 1.510 1,094 +0.05(+3.45%)
May 28, 2019 1.530 1.530 1.430 1.460 1,961 -0.03(-2.01%)
May 24, 2019 1.490 1.490 1.490 52 +0.00(+0.00%)
May 23, 2019 1.480 1.490 1.480 1.490 4,273 -0.02(-1.32%)
May 22, 2019 1.520 1.520 1.510 1.510 244 -0.01(-0.82%)
May 21, 2019 1.494 1.522 1.494 1.522 530 -0.02(-1.14%)
May 20, 2019 1.540 1.540 112 +0.00(+0.00%)
May 17, 2019 1.520 1.550 1.520 1.540 4,100 +0.04(+2.52%)
May 16, 2019 1.510 1.510 1.502 1.502 589 +0.00(+0.15%)
May 15, 2019 1.590 1.590 1.500 1.500 734 -0.05(-3.23%)
May 14, 2019 1.560 1.560 1.550 1.550 921 -0.00(-0.01%)
May 13, 2019 1.550 1.550 1.550 1.550 248 -0.06(-3.82%)
May 10, 2019 1.612 1.612 1.612 1.612 100 +0.00(+0.00%)
May 09, 2019 1.653 1.653 1.612 1.612 352 +0.01(+0.72%)
May 08, 2019 1.600 1.600 1.600 1.600 290 -0.01(-0.62%)
May 07, 2019 1.610 1.610 1.610 1.610 714 +0.00(+0.00%)
May 06, 2019 1.650 1.660 1.595 1.610 5,142 -0.03(-1.81%)
May 03, 2019 1.558 1.640 1.558 1.640 3,500 -0.01(-0.89%)
May 02, 2019 1.654 1.654 1.654 1.654 174 -0.03(-1.52%)
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.