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

Innsuites Hospitality Trust (NY: IHT )

1.530 +0.090 (+6.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 19, 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 (%)
May 28, 2021 6.840 7.450 6.380 6.960 1,447,414 +0.28(+4.19%)
May 27, 2021 7.700 7.980 6.660 6.680 2,063,817 -1.29(-16.19%)
May 26, 2021 6.530 8.480 6.300 7.970 4,631,706 +1.36(+20.57%)
May 25, 2021 6.630 7.340 6.400 6.610 2,306,374 -0.16(-2.36%)
May 24, 2021 6.460 7.080 6.120 6.770 2,431,043 +0.52(+8.32%)
May 21, 2021 6.780 6.970 5.760 6.250 2,281,916 +0.33(+5.57%)
May 20, 2021 6.960 7.550 5.660 5.920 8,498,531 +0.67(+12.76%)
May 19, 2021 5.600 5.850 4.800 5.250 1,663,477 -0.64(-10.87%)
May 18, 2021 5.920 6.310 5.610 5.890 2,432,644 -0.02(-0.34%)
May 17, 2021 6.800 7.000 5.155 5.910 4,421,824 -0.82(-12.18%)
May 14, 2021 7.860 8.000 6.100 6.730 33,363,284 +0.30(+4.67%)
May 13, 2021 7.410 8.680 5.750 6.430 37,373,256 +0.80(+14.21%)
May 12, 2021 5.790 8.980 5.380 5.630 32,616,216 -0.97(-14.70%)
May 11, 2021 4.580 8.450 3.880 6.600 39,262,168 +0.21(+3.29%)
May 10, 2021 3.460 6.760 2.810 6.390 33,343,444 +2.89(+82.57%)
May 07, 2021 2.410 6.000 2.408 3.500 65,674,672 +1.06(+43.44%)
May 06, 2021 2.230 2.650 2.230 2.440 33,190 -0.12(-4.69%)
May 05, 2021 2.250 2.560 2.060 2.560 250,872 +0.50(+24.27%)
May 04, 2021 2.310 2.350 1.900 2.060 96,683 -0.25(-10.82%)
May 03, 2021 2.400 2.500 2.210 2.310 175,549 +0.07(+3.12%)
Apr 30, 2021 2.100 2.500 2.053 2.240 479,000 +0.12(+5.66%)
Apr 29, 2021 2.293 2.293 2.110 2.120 37,567 -0.13(-5.78%)
Apr 28, 2021 2.120 2.350 2.115 2.250 291,961 +0.13(+6.13%)
Apr 27, 2021 2.118 2.150 2.098 2.120 1,760 +0.01(+0.47%)
Apr 26, 2021 2.150 2.225 2.080 2.110 6,348 -0.03(-1.40%)
Apr 23, 2021 2.210 2.210 2.060 2.140 2,100 +0.02(+0.94%)
Apr 22, 2021 2.190 2.270 2.085 2.120 4,837 +0.01(+0.47%)
Apr 21, 2021 1.970 2.160 1.970 2.110 14,762 +0.07(+3.43%)
Apr 20, 2021 2.100 2.100 2.002 2.040 21,791 +0.00(+0.00%)
Apr 19, 2021 2.050 2.110 2.030 2.040 38,333 -0.02(-0.97%)
Apr 16, 2021 2.170 2.170 1.960 2.060 29,000 -0.09(-4.19%)
Apr 15, 2021 2.200 2.380 2.150 2.150 11,605 -0.12(-5.29%)
Apr 14, 2021 2.300 2.430 2.260 2.270 17,865 +0.01(+0.44%)
Apr 13, 2021 2.400 2.400 2.260 2.260 11,194 -0.16(-6.61%)
Apr 12, 2021 2.450 2.470 2.370 2.420 15,197 -0.03(-1.22%)
Apr 09, 2021 2.660 2.660 2.450 2.450 42,000 -0.17(-6.50%)
Apr 08, 2021 2.640 2.670 2.550 2.620 7,892 -0.01(-0.56%)
Apr 07, 2021 3.020 3.020 2.580 2.635 15,869 -0.04(-1.31%)
Apr 06, 2021 2.520 2.740 2.430 2.670 249,611 +0.15(+5.95%)
Apr 05, 2021 2.740 2.740 2.457 2.520 19,909 -0.07(-2.70%)
Apr 01, 2021 2.440 2.770 2.440 2.590 32,000 +0.16(+6.58%)
Mar 31, 2021 2.445 2.486 2.430 2.430 9,458 -0.02(-0.82%)
Mar 30, 2021 2.720 2.720 2.350 2.450 13,181 -0.08(-3.16%)
Mar 29, 2021 2.690 2.690 2.420 2.530 12,879 +0.09(+3.69%)
Mar 26, 2021 2.400 2.450 2.350 2.440 5,700 +0.04(+1.67%)
Mar 25, 2021 2.500 2.580 2.400 2.400 11,519 -0.05(-2.04%)
Mar 24, 2021 2.550 2.630 2.390 2.450 23,537 -0.03(-1.21%)
Mar 23, 2021 2.610 2.650 2.450 2.480 53,294 -0.13(-4.98%)
Mar 22, 2021 2.690 2.790 2.610 2.610 18,422 -0.16(-5.78%)
Mar 19, 2021 2.740 2.780 2.690 2.770 32,600 -0.01(-0.36%)
Mar 18, 2021 2.850 2.990 2.730 2.780 69,077 -0.09(-3.14%)
Mar 17, 2021 2.880 3.100 2.760 2.870 99,420 -0.02(-0.69%)
Mar 16, 2021 2.970 3.090 2.790 2.890 140,602 -0.02(-0.69%)
Mar 15, 2021 2.790 3.000 2.700 2.910 227,024 +0.14(+5.05%)
Mar 12, 2021 2.650 2.800 2.590 2.770 65,400 +0.12(+4.53%)
Mar 11, 2021 2.600 2.770 2.590 2.650 12,240 +0.08(+3.11%)
Mar 10, 2021 2.620 2.700 2.570 2.570 23,042 -0.11(-4.10%)
Mar 09, 2021 2.480 2.820 2.480 2.680 85,199 +0.17(+6.77%)
Mar 08, 2021 2.880 2.950 2.493 2.510 55,588 +0.13(+5.46%)
Mar 05, 2021 2.230 2.390 2.110 2.380 41,900 +0.07(+3.03%)
Mar 04, 2021 2.944 2.944 2.290 2.310 38,720 -0.49(-17.50%)
Mar 03, 2021 2.890 3.170 2.800 2.800 49,517 -0.04(-1.41%)
Mar 02, 2021 2.840 3.050 2.710 2.840 111,103 +0.07(+2.53%)
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.