Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.530 3.290 2.530 2.820 670,700 +0.27(+10.59%)
Jan 28, 2021 2.440 2.630 2.420 2.550 22,010 +0.05(+1.89%)
Jan 27, 2021 2.420 2.714 2.400 2.503 151,828 -0.00(-0.09%)
Jan 26, 2021 2.700 2.700 2.420 2.505 74,099 +0.05(+2.24%)
Jan 25, 2021 2.480 2.560 2.400 2.450 65,421 +0.01(+0.41%)
Jan 22, 2021 2.360 2.460 2.335 2.440 15,700 +0.10(+4.27%)
Jan 21, 2021 2.290 2.490 2.220 2.340 150,647 +0.10(+4.46%)
Jan 20, 2021 2.300 2.310 2.240 2.240 24,275 -0.05(-2.18%)
Jan 19, 2021 2.220 2.320 2.210 2.290 44,446 -0.04(-1.72%)
Jan 15, 2021 2.340 2.340 2.210 2.330 25,400 +0.03(+1.30%)
Jan 14, 2021 2.340 3.040 2.250 2.300 567,611 -0.15(-6.12%)
Jan 13, 2021 2.370 2.450 2.340 2.450 11,642 +0.11(+4.70%)
Jan 12, 2021 2.420 2.450 2.340 2.340 8,096 +0.00(+0.00%)
Jan 11, 2021 2.150 2.420 2.150 2.340 14,340 -0.10(-4.10%)
Jan 08, 2021 2.120 2.491 2.120 2.440 12,200 +0.04(+1.88%)
Jan 07, 2021 2.480 2.480 2.290 2.395 29,449 +0.14(+5.97%)
Jan 06, 2021 2.180 2.370 2.180 2.260 31,711 +0.08(+3.67%)
Jan 05, 2021 2.150 2.190 2.120 2.180 41,151 +0.00(+0.00%)
Jan 04, 2021 2.170 2.190 2.120 2.180 26,175 -0.02(-0.91%)
Dec 31, 2020 2.200 2.200 2.200 195,737 -0.11(-4.76%)
Dec 30, 2020 2.110 2.680 2.100 2.310 195,737 -0.05(-2.12%)
Dec 29, 2020 2.200 2.830 2.040 2.360 1,088,434 +0.26(+12.38%)
Dec 28, 2020 2.010 2.180 1.920 2.100 148,385 +0.16(+8.25%)
Dec 24, 2020 1.900 1.970 1.900 1.940 8,100 +0.04(+2.11%)
Dec 23, 2020 1.970 2.010 1.900 1.900 36,718 -0.11(-5.47%)
Dec 22, 2020 2.510 2.510 2.010 2.010 69,925 -0.23(-10.27%)
Dec 21, 2020 2.360 2.360 2.170 2.240 16,842 -0.01(-0.44%)
Dec 18, 2020 2.410 2.410 2.250 2.250 31,900 -0.08(-3.43%)
Dec 17, 2020 2.400 2.400 2.300 2.330 12,969 +0.01(+0.43%)
Dec 16, 2020 2.400 2.410 2.300 2.320 27,674 -0.05(-2.11%)
Dec 15, 2020 2.370 2.500 2.310 2.370 30,436 -0.01(-0.29%)
Dec 14, 2020 2.690 2.690 2.377 2.377 78,021 -0.12(-4.92%)
Dec 11, 2020 2.390 2.540 2.360 2.500 118,500 +0.19(+8.23%)
Dec 10, 2020 2.320 2.610 2.250 2.310 213,838 -0.06(-2.53%)
Dec 09, 2020 2.350 2.490 2.340 2.370 79,667 +0.04(+1.72%)
Dec 08, 2020 2.250 2.630 2.220 2.330 252,081 +0.08(+3.55%)
Dec 07, 2020 2.130 2.385 2.130 2.250 19,192 -0.10(-4.25%)
Dec 04, 2020 2.330 2.480 2.300 2.350 123,300 +0.08(+3.73%)
Dec 03, 2020 2.110 2.430 2.050 2.266 180,993 +0.10(+4.41%)
Dec 02, 2020 2.130 2.280 2.130 2.170 51,834 -0.04(-1.81%)
Dec 01, 2020 2.230 2.230 2.190 2.210 39,704 +0.02(+0.91%)
Nov 30, 2020 2.230 2.270 2.160 2.190 75,521 -0.01(-0.45%)
Nov 27, 2020 2.240 2.240 2.190 2.200 30,600 -0.03(-1.35%)
Nov 25, 2020 2.210 2.290 2.180 2.230 51,000 +0.04(+1.83%)
Nov 24, 2020 2.140 2.470 2.100 2.190 531,569 +0.10(+4.78%)
Nov 23, 2020 2.150 2.240 2.090 2.090 60,061 -0.10(-4.57%)
Nov 20, 2020 2.340 2.400 2.110 2.190 137,200 -0.21(-8.75%)
Nov 19, 2020 2.090 2.470 2.010 2.400 507,652 +0.09(+3.90%)
Nov 18, 2020 2.510 3.050 2.240 2.310 12,193,858 +0.41(+21.58%)
Nov 17, 2020 1.920 2.190 1.810 1.900 364,877 -0.10(-5.00%)
Nov 16, 2020 2.350 2.530 1.910 2.000 465,049 -0.01(-0.58%)
Nov 13, 2020 1.840 2.340 1.811 2.012 685,300 +0.15(+8.15%)
Nov 12, 2020 1.820 1.930 1.820 1.860 92,270 -0.05(-2.62%)
Nov 11, 2020 1.900 2.000 1.810 1.910 172,891 -0.13(-6.37%)
Nov 10, 2020 2.370 2.430 1.840 2.040 961,192 -0.88(-30.14%)
Nov 09, 2020 1.650 4.080 1.410 2.920 7,083,199 +1.31(+81.93%)
Nov 06, 2020 1.550 1.650 1.550 1.605 2,000 -0.03(-2.13%)
Nov 05, 2020 1.600 1.640 1.600 1.640 432 +0.11(+7.04%)
Nov 04, 2020 1.532 1.532 1.532 1.532 708 -0.07(-4.24%)
Nov 03, 2020 1.640 1.640 1.600 1.600 455 -0.00(-0.31%)
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.