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

Innsuites Hospitality Trust (NY: IHT )

1.398 -0.017 (-1.20%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 26, 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 (%)
Nov 30, 2021 3.250 3.250 2.910 3.000 14,057 -0.19(-5.96%)
Nov 29, 2021 3.170 3.220 3.021 3.190 25,166 +0.03(+0.95%)
Nov 26, 2021 3.300 3.400 3.010 3.160 32,204 -0.29(-8.41%)
Nov 24, 2021 3.310 3.495 3.300 3.450 16,087 +0.07(+2.07%)
Nov 23, 2021 3.560 3.800 3.300 3.380 95,455 -0.16(-4.52%)
Nov 22, 2021 3.650 3.710 3.510 3.540 23,930 -0.08(-2.21%)
Nov 19, 2021 3.660 3.740 3.620 3.620 22,595 -0.08(-2.16%)
Nov 18, 2021 3.750 3.750 3.700 3.700 40,279 -0.05(-1.33%)
Nov 17, 2021 3.920 3.969 3.740 3.750 18,965 -0.17(-4.34%)
Nov 16, 2021 3.810 4.000 3.795 3.920 27,773 +0.05(+1.29%)
Nov 15, 2021 3.890 3.960 3.805 3.870 29,295 +0.01(+0.26%)
Nov 12, 2021 4.020 4.020 3.830 3.860 49,527 -0.13(-3.26%)
Nov 11, 2021 3.870 4.160 3.870 3.990 48,409 +0.11(+2.84%)
Nov 10, 2021 3.970 3.880 43,087 -0.15(-3.72%)
Nov 09, 2021 4.060 4.140 3.820 4.030 140,042 -0.12(-2.89%)
Nov 08, 2021 4.300 5.000 3.950 4.150 1,289,097 +0.23(+5.87%)
Nov 05, 2021 3.770 3.990 3.770 3.920 71,625 +0.16(+4.26%)
Nov 04, 2021 3.850 3.990 3.710 3.760 51,302 -0.11(-2.84%)
Nov 03, 2021 3.870 3.990 3.775 3.870 69,515 -0.07(-1.78%)
Nov 02, 2021 3.810 4.080 3.670 3.940 95,183 +0.11(+2.87%)
Nov 01, 2021 3.750 4.090 3.720 3.830 202,251 +0.11(+2.96%)
Oct 29, 2021 3.600 3.750 3.600 3.720 25,451 +0.08(+2.20%)
Oct 28, 2021 3.620 3.805 3.620 3.640 60,931 -0.10(-2.67%)
Oct 27, 2021 3.686 3.970 3.620 3.740 235,066 -0.08(-2.09%)
Oct 26, 2021 3.800 3.820 93,032 +0.00(+0.00%)
Oct 25, 2021 3.470 3.900 3.470 3.820 187,134 +0.32(+9.14%)
Oct 22, 2021 3.740 3.740 3.450 3.500 176,098 -0.36(-9.33%)
Oct 21, 2021 3.700 4.085 3.574 3.860 1,192,129 +0.34(+9.66%)
Oct 20, 2021 3.480 3.540 3.440 3.520 466,016 +0.01(+0.28%)
Oct 19, 2021 3.540 3.710 3.470 3.510 96,707 -0.03(-0.85%)
Oct 18, 2021 3.670 3.765 3.500 3.540 74,652 -0.20(-5.35%)
Oct 15, 2021 3.770 4.037 3.700 3.740 114,324 -0.04(-1.06%)
Oct 14, 2021 3.850 3.850 3.730 3.780 10,343 -0.02(-0.53%)
Oct 13, 2021 3.730 3.800 3.730 3.800 21,666 +0.01(+0.26%)
Oct 12, 2021 3.780 3.790 3.650 3.790 95,698 +0.05(+1.34%)
Oct 11, 2021 3.710 3.820 3.670 3.740 38,920 +0.02(+0.54%)
Oct 08, 2021 3.800 3.820 3.720 3.720 48,897 -0.08(-2.11%)
Oct 07, 2021 3.770 3.920 3.650 3.800 35,991 +0.04(+1.06%)
Oct 06, 2021 3.650 3.800 3.640 3.760 46,481 +0.11(+3.01%)
Oct 05, 2021 4.140 4.270 3.650 3.650 126,013 -0.48(-11.62%)
Oct 04, 2021 4.190 4.235 4.061 4.130 53,805 -0.14(-3.28%)
Oct 01, 2021 4.220 4.330 4.100 4.270 83,694 +0.13(+3.14%)
Sep 30, 2021 4.010 4.180 4.010 4.140 41,197 +0.11(+2.73%)
Sep 29, 2021 4.340 4.370 4.030 4.030 53,847 -0.29(-6.71%)
Sep 28, 2021 4.310 4.490 4.100 4.320 199,519 -0.05(-1.14%)
Sep 27, 2021 4.190 4.650 4.190 4.370 436,925 -0.08(-1.80%)
Sep 24, 2021 4.170 4.980 4.070 4.450 1,587,532 -0.67(-13.09%)
Sep 23, 2021 3.560 5.120 3.510 5.120 4,390,662 +1.61(+45.87%)
Sep 22, 2021 3.480 3.666 3.480 3.510 9,821 +0.01(+0.29%)
Sep 21, 2021 3.370 3.480 3.360 3.500 16,512 +0.13(+3.86%)
Sep 20, 2021 3.610 3.730 3.360 3.370 26,586 -0.36(-9.65%)
Sep 17, 2021 3.560 3.750 3.560 3.730 45,208 +0.13(+3.61%)
Sep 16, 2021 3.600 3.710 3.550 3.600 86,077 +0.00(+0.00%)
Sep 15, 2021 3.670 3.740 3.600 3.600 31,821 -0.08(-2.17%)
Sep 14, 2021 3.680 3.840 3.640 3.680 51,508 -0.03(-0.81%)
Sep 13, 2021 3.840 3.950 3.670 3.710 110,961 -0.14(-3.64%)
Sep 10, 2021 3.910 3.950 3.810 3.850 27,054 -0.08(-2.04%)
Sep 09, 2021 3.850 4.050 3.830 3.930 58,736 +0.12(+3.15%)
Sep 08, 2021 3.880 3.950 3.770 3.810 72,581 -0.14(-3.54%)
Sep 07, 2021 3.850 4.030 3.830 3.950 77,836 +0.06(+1.54%)
Sep 03, 2021 3.960 3.970 3.620 3.890 121,852 -0.06(-1.52%)
Sep 02, 2021 4.020 4.160 3.890 3.950 156,243 -0.22(-5.28%)
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.