Skip to main content

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

Historical Prices

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.