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 (%)
Sep 30, 2019 1.630 1.630 1.539 1.598 5,282 -0.01(-0.87%)
Sep 27, 2019 1.610 1.620 1.590 1.612 1,500 +0.00(+0.12%)
Sep 26, 2019 1.590 1.610 1.590 1.610 580 +0.03(+1.90%)
Sep 25, 2019 1.610 1.610 1.580 1.580 2,721 -0.02(-1.25%)
Sep 24, 2019 1.600 1.600 1.600 1.600 598 +0.04(+2.24%)
Sep 23, 2019 1.641 1.641 1.550 1.565 3,338 +0.04(+2.96%)
Sep 20, 2019 1.680 1.680 1.520 1.520 4,500 -0.12(-7.32%)
Sep 19, 2019 1.660 1.660 1.560 1.640 923 -0.03(-1.80%)
Sep 18, 2019 1.641 1.670 1.558 1.670 7,940 +0.01(+0.60%)
Sep 17, 2019 1.610 1.660 1.610 1.660 3,433 -0.02(-1.19%)
Sep 16, 2019 1.670 1.680 1.660 1.680 963 +0.04(+2.44%)
Sep 13, 2019 1.630 1.640 1.560 1.640 800 +0.03(+1.86%)
Sep 12, 2019 1.530 1.614 1.530 1.610 1,586 +0.02(+0.94%)
Sep 11, 2019 1.595 1.595 1.595 1.595 137 -0.02(-0.93%)
Sep 10, 2019 1.625 1.625 1.610 1.610 1,797 -0.02(-1.44%)
Sep 09, 2019 1.530 1.633 1.530 1.633 215 +0.08(+5.16%)
Sep 06, 2019 1.621 1.625 1.542 1.553 2,500 -0.05(-2.91%)
Sep 05, 2019 1.600 1.600 1.600 1.600 105 +0.00(+0.00%)
Sep 04, 2019 1.601 1.601 1.600 1.600 504 -0.09(-5.33%)
Sep 03, 2019 1.680 1.690 1.680 1.690 869 +0.05(+3.33%)
Aug 30, 2019 1.640 1.700 1.635 1.635 2,400 -0.00(-0.27%)
Aug 29, 2019 1.620 1.640 1.610 1.640 1,163 +0.02(+1.23%)
Aug 28, 2019 1.600 1.620 1.578 1.620 1,600 +0.02(+1.25%)
Aug 27, 2019 1.600 1.600 1.600 1.600 193 +0.00(+0.06%)
Aug 26, 2019 1.599 1.599 1.599 1.599 254 +0.04(+2.50%)
Aug 23, 2019 1.560 1.560 1.560 1.560 200 -0.04(-2.50%)
Aug 22, 2019 1.600 1.600 1.600 1.600 107 +0.00(+0.00%)
Aug 21, 2019 1.600 1.600 59 +0.00(+0.00%)
Aug 20, 2019 1.600 1.600 1.550 1.600 1,838 -0.04(-2.44%)
Aug 19, 2019 1.580 1.670 1.580 1.640 945 +0.09(+5.81%)
Aug 16, 2019 1.568 1.568 1.550 1.550 500 +0.01(+0.65%)
Aug 15, 2019 1.540 1.540 1.540 1.540 139 -0.03(-2.13%)
Aug 14, 2019 1.600 1.600 1.570 1.573 2,576 -0.05(-2.87%)
Aug 13, 2019 1.640 1.648 1.512 1.620 2,850 -0.04(-2.52%)
Aug 12, 2019 1.666 1.666 1.662 1.662 945 +0.06(+3.87%)
Aug 09, 2019 1.540 1.651 1.530 1.600 2,100 +0.04(+2.56%)
Aug 08, 2019 1.520 1.560 1.480 1.560 3,111 +0.07(+4.99%)
Aug 07, 2019 1.486 1.486 1.486 1.486 154 -0.05(-3.52%)
Aug 06, 2019 1.466 1.540 1.466 1.540 658 +0.10(+7.32%)
Aug 05, 2019 1.500 1.500 1.340 1.435 18,960 -0.07(-4.97%)
Aug 02, 2019 1.510 1.510 1.510 1.510 100 +0.00(+0.00%)
Aug 01, 2019 1.480 1.550 1.460 1.510 7,695 +0.00(+0.00%)
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%)
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.