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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Official Closing Price Updated: 8:00 PM 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 (%)
Aug 31, 2022 2.490 2.490 2.443 2.450 1,476 +0.07(+2.94%)
Aug 30, 2022 2.440 2.450 2.380 2.380 6,416 -0.07(-2.86%)
Aug 29, 2022 2.410 2.590 2.410 2.450 35,065 -0.08(-3.03%)
Aug 26, 2022 2.600 2.600 2.400 2.526 4,093 -0.06(-2.30%)
Aug 25, 2022 2.750 2.780 2.425 2.586 52,705 -0.17(-6.30%)
Aug 24, 2022 2.390 2.950 2.390 2.760 211,576 +0.44(+18.97%)
Aug 23, 2022 2.445 2.445 2.310 2.320 3,166 -0.09(-3.73%)
Aug 22, 2022 2.410 2.530 2.350 2.410 3,759 -0.04(-1.75%)
Aug 19, 2022 2.470 2.605 2.430 2.453 12,235 +0.00(+0.12%)
Aug 18, 2022 2.400 2.620 2.400 2.450 54,358 +0.04(+1.66%)
Aug 17, 2022 2.410 2.430 2.410 2.410 2,265 -0.04(-1.63%)
Aug 16, 2022 2.560 2.570 2.430 2.450 16,555 -0.11(-4.30%)
Aug 15, 2022 2.630 2.774 2.550 2.560 10,655 -0.09(-3.31%)
Aug 12, 2022 2.680 2.750 2.630 2.648 27,261 -0.01(-0.46%)
Aug 11, 2022 2.800 2.850 2.650 2.660 36,546 -0.13(-4.66%)
Aug 10, 2022 2.850 3.020 2.720 2.790 40,671 +0.08(+2.95%)
Aug 09, 2022 2.800 3.125 2.710 2.710 77,146 -0.46(-14.38%)
Aug 08, 2022 2.830 3.380 2.650 3.165 210,200 +0.17(+5.85%)
Aug 05, 2022 2.840 3.160 2.840 2.990 23,430 +0.17(+6.03%)
Aug 04, 2022 3.110 3.140 2.820 2.820 76,451 -0.43(-13.23%)
Aug 03, 2022 2.830 3.740 2.780 3.250 361,619 +0.36(+12.46%)
Aug 02, 2022 2.770 2.890 2.750 2.890 3,109 -0.11(-3.67%)
Aug 01, 2022 2.980 3.040 2.770 3.000 16,563 +0.01(+0.33%)
Jul 29, 2022 2.670 2.990 2.640 2.990 2,793 +0.34(+12.83%)
Jul 28, 2022 2.650 2.660 2.650 2.650 1,453 -0.01(-0.38%)
Jul 27, 2022 2.650 2.765 2.650 2.660 2,622 +0.01(+0.37%)
Jul 26, 2022 2.660 2.730 2.650 2.650 3,474 -0.12(-4.33%)
Jul 25, 2022 2.650 2.867 2.640 2.770 2,139 +0.05(+1.84%)
Jul 22, 2022 3.080 3.080 2.720 2.720 4,679 -0.16(-5.56%)
Jul 21, 2022 2.880 3.060 2.880 2.880 3,691 -0.18(-5.88%)
Jul 20, 2022 2.900 3.060 2.900 3.060 4,542 +0.02(+0.61%)
Jul 19, 2022 3.490 3.490 2.990 3.041 13,872 +0.09(+3.09%)
Jul 18, 2022 3.000 3.320 2.900 2.950 2,743 -0.04(-1.34%)
Jul 15, 2022 3.500 3.500 2.770 2.990 16,185 -0.07(-2.29%)
Jul 14, 2022 3.170 3.180 2.900 3.060 36,709 +0.04(+1.46%)
Jul 13, 2022 3.300 3.490 2.650 3.016 104,617 -0.06(-2.08%)
Jul 12, 2022 2.960 3.770 2.830 3.080 294,691 +0.25(+8.83%)
Jul 11, 2022 2.840 2.840 2.830 2.830 681 +0.00(+0.01%)
Jul 08, 2022 2.640 2.830 2.640 2.830 606 -0.01(-0.36%)
Jul 07, 2022 2.910 2.936 2.840 2.840 824 +0.04(+1.43%)
Jul 06, 2022 2.630 2.850 2.630 2.800 1,421 +0.15(+5.66%)
Jul 05, 2022 3.000 3.000 2.500 2.650 2,699 -0.12(-4.25%)
Jul 01, 2022 2.500 2.770 2.500 2.768 1,725 -0.11(-3.90%)
Jun 30, 2022 2.710 2.980 2.640 2.880 21,370 +0.29(+11.20%)
Jun 29, 2022 2.600 2.610 2.590 2.590 629 -0.11(-4.07%)
Jun 28, 2022 2.670 2.700 2.670 2.700 1,315 +0.01(+0.37%)
Jun 27, 2022 2.500 2.730 2.500 2.690 5,408 +0.27(+11.16%)
Jun 24, 2022 2.410 3.010 2.410 2.420 9,060 -0.49(-16.84%)
Jun 23, 2022 2.300 3.020 2.300 2.910 12,836 +0.02(+0.52%)
Jun 21, 2022 2.895 233 -0.02(-0.52%)
Jun 17, 2022 2.970 2.970 2.910 2.910 1,384 -0.06(-2.02%)
Jun 16, 2022 2.790 2.970 2.750 2.970 2,510 +0.05(+1.71%)
Jun 15, 2022 2.770 3.040 2.770 2.920 2,353 +0.10(+3.55%)
Jun 14, 2022 2.870 2.910 2.790 2.820 10,928 -0.02(-0.70%)
Jun 13, 2022 2.770 2.840 2.770 2.840 3,163 -0.14(-4.70%)
Jun 10, 2022 3.009 3.091 2.851 2.980 5,773 -0.19(-5.99%)
Jun 09, 2022 2.990 3.170 2.990 3.170 8,374 +0.19(+6.38%)
Jun 08, 2022 2.990 2.990 2.980 2.980 859 +0.11(+3.83%)
Jun 07, 2022 2.990 2.990 2.870 2.870 4,015 +0.08(+2.87%)
Jun 06, 2022 2.660 2.830 2.590 2.790 11,861 +0.39(+16.32%)
Jun 03, 2022 2.440 2.450 2.380 2.399 1,839 +0.05(+2.07%)
Jun 02, 2022 2.300 2.470 2.120 2.350 15,589 +0.24(+11.37%)
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.