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

Innsuites Hospitality Trust (NY: IHT )

1.820 -0.040 (-2.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2021 2.238 2.393 2.102 2.112 68,680 -0.09(-3.96%)
Dec 30, 2021 2.228 2.301 2.160 2.199 51,666 -0.03(-1.30%)
Dec 29, 2021 2.306 2.335 2.209 2.228 36,327 -0.12(-4.96%)
Dec 28, 2021 2.267 2.480 2.180 2.345 76,100 +0.13(+6.07%)
Dec 27, 2021 2.286 2.335 2.170 2.210 15,005 +0.01(+0.51%)
Dec 23, 2021 2.267 2.356 2.170 2.199 13,464 -0.09(-4.11%)
Dec 22, 2021 2.151 2.383 2.141 2.294 59,826 +0.15(+7.12%)
Dec 21, 2021 2.306 2.322 2.093 2.141 113,283 -0.05(-2.21%)
Dec 20, 2021 2.093 2.259 2.093 2.190 22,506 +0.01(+0.44%)
Dec 17, 2021 2.180 2.297 2.093 2.180 76,095 -0.02(-0.88%)
Dec 16, 2021 2.587 2.616 2.190 2.199 79,903 -0.43(-16.24%)
Dec 15, 2021 2.519 2.771 2.306 2.626 154,573 +0.16(+6.27%)
Dec 14, 2021 2.558 2.558 2.151 2.471 32,749 +0.06(+2.41%)
Dec 13, 2021 2.558 2.635 2.412 2.412 23,961 -0.05(-1.97%)
Dec 10, 2021 2.538 2.538 2.461 2.461 5,536 -0.04(-1.55%)
Dec 09, 2021 2.490 2.635 2.488 2.500 9,364 -0.08(-3.01%)
Dec 08, 2021 2.500 2.608 2.495 2.577 34,734 +0.16(+6.40%)
Dec 07, 2021 2.412 2.480 2.383 2.422 9,677 +0.01(+0.40%)
Dec 06, 2021 2.316 2.451 2.315 2.412 21,829 +0.00(+0.00%)
Dec 03, 2021 2.684 2.848 2.277 2.412 41,048 -0.21(-8.12%)
Dec 02, 2021 2.848 2.848 2.620 2.626 15,848 -0.24(-8.45%)
Dec 01, 2021 2.945 3.015 2.790 2.868 19,248 -0.04(-1.33%)
Nov 30, 2021 3.149 3.149 2.819 2.906 14,509 -0.18(-5.96%)
Nov 29, 2021 3.071 3.120 2.926 3.091 25,975 +0.03(+0.95%)
Nov 26, 2021 3.197 3.294 2.916 3.062 33,240 -0.28(-8.41%)
Nov 24, 2021 3.207 3.386 3.197 3.342 16,604 +0.07(+2.07%)
Nov 23, 2021 3.449 3.682 3.197 3.275 98,525 -0.16(-4.52%)
Nov 22, 2021 3.536 3.594 3.401 3.430 24,699 -0.08(-2.21%)
Nov 19, 2021 3.546 3.623 3.507 3.507 23,321 -0.08(-2.16%)
Nov 18, 2021 3.633 3.633 3.585 3.585 41,574 -0.05(-1.33%)
Nov 17, 2021 3.798 3.845 3.623 3.633 19,575 -0.16(-4.34%)
Nov 16, 2021 3.691 3.875 3.677 3.798 28,666 +0.05(+1.29%)
Nov 15, 2021 3.769 3.837 3.686 3.749 30,237 +0.01(+0.26%)
Nov 12, 2021 3.895 3.895 3.711 3.740 51,120 -0.13(-3.26%)
Nov 11, 2021 3.749 4.030 3.749 3.866 49,966 +0.11(+2.84%)
Nov 10, 2021 3.846 3.759 44,473 -0.15(-3.72%)
Nov 09, 2021 3.933 4.011 3.701 3.904 144,547 -0.12(-2.89%)
Nov 08, 2021 4.166 4.844 3.827 4.021 1,330,569 +0.22(+5.87%)
Nov 05, 2021 3.652 3.866 3.652 3.798 73,929 +0.16(+4.26%)
Nov 04, 2021 3.730 3.866 3.594 3.643 52,952 -0.11(-2.84%)
Nov 03, 2021 3.749 3.866 3.657 3.749 71,751 -0.07(-1.78%)
Nov 02, 2021 3.691 3.953 3.556 3.817 98,245 +0.11(+2.87%)
Nov 01, 2021 3.633 3.963 3.604 3.711 208,757 +0.11(+2.96%)
Oct 29, 2021 3.488 3.633 3.488 3.604 26,269 +0.08(+2.20%)
Oct 28, 2021 3.507 3.686 3.507 3.527 62,891 -0.10(-2.67%)
Oct 27, 2021 3.571 3.846 3.507 3.623 242,628 -0.08(-2.09%)
Oct 26, 2021 3.682 3.701 96,024 +0.00(+0.00%)
Oct 25, 2021 3.362 3.778 3.362 3.701 193,154 +0.31(+9.14%)
Oct 22, 2021 3.623 3.623 3.342 3.391 181,763 -0.35(-9.33%)
Oct 21, 2021 3.585 3.957 3.463 3.740 1,230,481 +0.33(+9.66%)
Oct 20, 2021 3.372 3.430 3.333 3.410 481,008 +0.01(+0.28%)
Oct 19, 2021 3.430 3.594 3.362 3.401 99,818 -0.03(-0.85%)
Oct 18, 2021 3.556 3.648 3.391 3.430 77,053 -0.19(-5.35%)
Oct 15, 2021 3.652 3.912 3.585 3.623 118,001 -0.04(-1.06%)
Oct 14, 2021 3.730 3.730 3.614 3.662 10,675 -0.02(-0.53%)
Oct 13, 2021 3.614 3.682 3.614 3.682 22,363 +0.01(+0.26%)
Oct 12, 2021 3.662 3.672 3.536 3.672 98,776 +0.05(+1.34%)
Oct 11, 2021 3.594 3.701 3.556 3.623 40,172 +0.02(+0.54%)
Oct 08, 2021 3.682 3.701 3.604 3.604 50,470 -0.08(-2.11%)
Oct 07, 2021 3.652 3.798 3.536 3.682 37,148 +0.04(+1.06%)
Oct 06, 2021 3.536 3.682 3.527 3.643 47,976 +0.11(+3.01%)
Oct 05, 2021 4.011 4.137 3.536 3.536 130,067 -0.47(-11.62%)
Oct 04, 2021 4.059 4.103 3.934 4.001 55,535 -0.14(-3.28%)
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.