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

Innsuites Hospitality Trust (NY: IHT )

1.440 -0.060 (-4.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 5.340 5.464 5.140 5.170 28,017 -0.32(-5.83%)
Jul 29, 2021 5.520 5.820 5.400 5.490 193,530 -0.12(-2.14%)
Jul 28, 2021 5.290 5.630 5.110 5.610 111,452 +0.27(+5.06%)
Jul 27, 2021 5.270 5.450 5.100 5.340 148,461 +0.09(+1.71%)
Jul 26, 2021 5.110 5.353 5.094 5.250 35,543 +0.03(+0.57%)
Jul 23, 2021 5.230 5.450 5.200 5.220 56,166 -0.08(-1.51%)
Jul 22, 2021 5.250 5.430 5.130 5.300 116,298 +0.04(+0.76%)
Jul 21, 2021 5.260 5.650 5.260 5.260 326,261 -0.05(-0.94%)
Jul 20, 2021 5.240 5.410 5.240 5.310 64,206 +0.05(+0.95%)
Jul 19, 2021 5.360 5.390 5.115 5.260 103,033 -0.32(-5.73%)
Jul 16, 2021 5.590 5.730 5.520 5.580 33,589 -0.04(-0.71%)
Jul 15, 2021 5.770 5.970 5.520 5.620 257,033 -0.15(-2.60%)
Jul 14, 2021 5.940 5.980 5.760 5.770 88,059 -0.18(-3.03%)
Jul 13, 2021 6.210 6.340 5.880 5.950 163,880 -0.34(-5.41%)
Jul 12, 2021 6.100 6.590 6.100 6.290 140,352 +0.05(+0.80%)
Jul 09, 2021 5.800 6.240 5.800 6.240 145,373 +0.42(+7.22%)
Jul 08, 2021 5.800 6.200 5.576 5.820 260,653 -0.11(-1.85%)
Jul 07, 2021 6.500 6.660 5.930 5.930 203,719 -0.76(-11.36%)
Jul 06, 2021 6.240 6.690 6.105 6.690 242,996 +0.67(+11.13%)
Jul 02, 2021 6.960 6.960 5.900 6.020 146,216 -0.53(-8.09%)
Jul 01, 2021 6.660 7.144 6.390 6.550 620,380 -0.17(-2.53%)
Jun 30, 2021 6.870 7.070 6.700 6.720 223,799 -0.21(-3.03%)
Jun 29, 2021 7.510 7.680 6.810 6.930 429,453 -0.60(-7.97%)
Jun 28, 2021 7.610 7.780 7.450 7.530 235,034 -0.18(-2.33%)
Jun 25, 2021 7.890 8.070 7.600 7.710 446,960 -0.24(-3.02%)
Jun 24, 2021 7.600 8.260 7.320 7.950 1,772,296 +0.57(+7.72%)
Jun 23, 2021 6.910 7.460 6.850 7.380 220,445 +0.40(+5.73%)
Jun 22, 2021 6.970 7.360 6.830 6.980 506,647 +0.00(+0.00%)
Jun 21, 2021 7.260 7.400 6.660 6.980 523,560 -0.39(-5.29%)
Jun 18, 2021 7.250 7.450 7.100 7.370 499,738 -0.07(-0.94%)
Jun 17, 2021 7.200 7.730 7.170 7.440 517,820 +0.15(+2.06%)
Jun 16, 2021 7.740 7.819 7.140 7.290 332,617 -0.37(-4.83%)
Jun 15, 2021 8.980 9.280 7.450 7.660 526,949 -1.40(-15.45%)
Jun 14, 2021 9.150 9.870 8.900 9.060 408,579 -0.19(-2.05%)
Jun 11, 2021 8.810 9.850 8.810 9.250 955,314 +0.38(+4.28%)
Jun 10, 2021 9.920 10.23 8.680 8.870 757,382 -1.07(-10.76%)
Jun 09, 2021 11.73 12.08 9.720 9.940 1,697,814 -1.61(-13.94%)
Jun 08, 2021 8.420 14.77 8.350 11.55 13,066,702 +3.04(+35.72%)
Jun 07, 2021 8.120 8.990 8.014 8.510 1,153,149 +0.54(+6.78%)
Jun 04, 2021 7.360 8.890 7.300 7.970 2,985,299 +0.52(+6.98%)
Jun 03, 2021 7.900 8.110 7.000 7.450 1,578,401 -1.20(-13.87%)
Jun 02, 2021 7.100 9.860 7.050 8.650 8,112,533 +1.65(+23.57%)
Jun 01, 2021 6.750 7.330 6.750 7.000 1,592,810 +0.04(+0.57%)
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%)
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.