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: 8:00 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 (%)
Sep 30, 2022 1.960 1.960 1.873 1.873 2,095 -0.10(-4.95%)
Sep 29, 2022 2.010 2.010 1.946 1.971 2,649 -0.05(-2.42%)
Sep 28, 2022 2.049 2.049 2.020 2.020 1,315 -0.00(-0.24%)
Sep 27, 2022 2.068 2.127 2.024 2.024 1,970 -0.07(-3.49%)
Sep 26, 2022 2.088 2.211 2.029 2.098 2,176 +0.04(+1.88%)
Sep 23, 2022 2.059 2.234 2.029 2.059 5,248 -0.06(-2.75%)
Sep 22, 2022 2.098 2.123 2.078 2.117 4,417 -0.10(-4.62%)
Sep 21, 2022 2.215 2.342 2.205 2.220 3,415 -0.02(-0.87%)
Sep 20, 2022 2.234 2.268 2.229 2.239 7,073 -0.01(-0.65%)
Sep 19, 2022 2.263 2.283 2.244 2.254 3,797 -0.17(-6.85%)
Sep 16, 2022 2.302 2.420 2.302 2.420 6,597 +0.05(+2.06%)
Sep 15, 2022 2.361 2.488 2.361 2.371 2,083 +0.01(+0.41%)
Sep 14, 2022 2.332 2.381 2.332 2.361 4,295 -0.03(-1.26%)
Sep 13, 2022 2.302 2.391 2.302 2.391 4,482 +0.00(+0.04%)
Sep 12, 2022 2.517 2.566 2.371 2.390 7,305 -0.11(-4.30%)
Sep 09, 2022 2.400 2.498 2.351 2.498 7,719 +0.10(+4.07%)
Sep 08, 2022 2.371 2.400 2.371 2.400 759 -0.04(-1.60%)
Sep 07, 2022 2.312 2.439 2.303 2.439 3,631 +0.00(+0.20%)
Sep 06, 2022 2.381 2.434 2.381 2.434 3,620 +0.02(+1.01%)
Sep 02, 2022 2.342 2.410 2.302 2.410 9,429 +0.09(+3.78%)
Sep 01, 2022 2.342 2.410 2.302 2.322 34,933 -0.07(-2.86%)
Aug 31, 2022 2.429 2.429 2.384 2.390 1,512 +0.07(+2.94%)
Aug 30, 2022 2.381 2.390 2.322 2.322 6,576 -0.07(-2.86%)
Aug 29, 2022 2.351 2.527 2.351 2.390 35,940 -0.07(-3.03%)
Aug 26, 2022 2.537 2.537 2.342 2.465 4,195 -0.06(-2.30%)
Aug 25, 2022 2.683 2.712 2.366 2.523 54,021 -0.17(-6.30%)
Aug 24, 2022 2.332 2.878 2.332 2.693 216,861 +0.43(+18.97%)
Aug 23, 2022 2.385 2.385 2.254 2.263 3,245 -0.09(-3.73%)
Aug 22, 2022 2.351 2.468 2.293 2.351 3,852 -0.04(-1.75%)
Aug 19, 2022 2.410 2.542 2.371 2.393 12,540 +0.00(+0.12%)
Aug 18, 2022 2.342 2.556 2.342 2.390 55,715 +0.04(+1.66%)
Aug 17, 2022 2.351 2.371 2.351 2.351 2,321 -0.04(-1.63%)
Aug 16, 2022 2.498 2.507 2.371 2.390 16,968 -0.11(-4.30%)
Aug 15, 2022 2.566 2.706 2.488 2.498 10,921 -0.09(-3.31%)
Aug 12, 2022 2.615 2.683 2.566 2.583 27,942 -0.01(-0.46%)
Aug 11, 2022 2.732 2.781 2.585 2.595 37,458 -0.13(-4.66%)
Aug 10, 2022 2.781 2.946 2.654 2.722 41,686 +0.08(+2.95%)
Aug 09, 2022 2.732 3.049 2.644 2.644 79,073 -0.44(-14.38%)
Aug 08, 2022 2.761 3.298 2.585 3.088 215,450 +0.17(+5.85%)
Aug 05, 2022 2.771 3.083 2.771 2.917 24,015 +0.17(+6.03%)
Aug 04, 2022 3.034 3.063 2.751 2.751 78,360 -0.42(-13.23%)
Aug 03, 2022 2.761 3.649 2.712 3.171 370,652 +0.35(+12.46%)
Aug 02, 2022 2.702 2.820 2.683 2.820 3,186 -0.11(-3.67%)
Aug 01, 2022 2.907 2.966 2.702 2.927 16,976 +0.01(+0.33%)
Jul 29, 2022 2.605 2.917 2.576 2.917 2,862 +0.33(+12.83%)
Jul 28, 2022 2.585 2.595 2.585 2.585 1,489 -0.01(-0.38%)
Jul 27, 2022 2.585 2.698 2.585 2.595 2,687 +0.01(+0.37%)
Jul 26, 2022 2.595 2.664 2.586 2.586 3,560 -0.12(-4.33%)
Jul 25, 2022 2.585 2.798 2.576 2.702 2,192 +0.05(+1.84%)
Jul 22, 2022 3.005 3.005 2.654 2.654 4,795 -0.16(-5.56%)
Jul 21, 2022 2.810 2.985 2.810 2.810 3,783 -0.18(-5.88%)
Jul 20, 2022 2.829 2.985 2.829 2.985 4,655 +0.02(+0.61%)
Jul 19, 2022 3.405 3.405 2.917 2.967 14,218 +0.09(+3.09%)
Jul 18, 2022 2.927 3.239 2.829 2.878 2,811 -0.04(-1.34%)
Jul 15, 2022 3.415 3.415 2.702 2.917 16,589 -0.07(-2.29%)
Jul 14, 2022 3.093 3.103 2.829 2.985 37,626 +0.05(+1.80%)
Jul 13, 2022 3.209 3.394 2.577 2.933 107,587 -0.06(-2.08%)
Jul 12, 2022 2.878 3.666 2.752 2.995 303,057 +0.24(+8.83%)
Jul 11, 2022 2.762 2.762 2.752 2.752 700 +0.00(+0.01%)
Jul 08, 2022 2.567 2.752 2.567 2.752 623 -0.01(-0.36%)
Jul 07, 2022 2.830 2.855 2.762 2.762 847 +0.04(+1.43%)
Jul 06, 2022 2.557 2.771 2.557 2.723 1,461 +0.15(+5.66%)
Jul 05, 2022 2.917 2.917 2.431 2.577 2,775 -0.11(-4.25%)
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.