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

InnSuites Hospitality Trust Shares of Beneficial Interest (NY:IHT)

2.000 +0.080 (+4.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 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 12, 2025 1.890 2.000 1.890 2.000 747,528 +0.08(+4.17%)
Sep 11, 2025 1.890 1.950 1.880 1.920 16,572 +0.00(+0.00%)
Sep 10, 2025 1.850 1.930 1.800 1.920 7,129 +0.08(+4.36%)
Sep 09, 2025 1.800 1.840 1.800 1.840 858 +0.01(+0.58%)
Sep 05, 2025 1.829 222 +0.07(+3.93%)
Sep 04, 2025 1.830 1.870 1.750 1.760 4,293 -0.07(-3.83%)
Sep 03, 2025 1.840 1.850 1.820 1.830 856 -0.03(-1.61%)
Sep 02, 2025 1.860 1.860 1.860 1.860 857 -0.09(-4.62%)
Aug 27, 2025 1.950 53 +0.04(+1.86%)
Aug 26, 2025 1.914 1.914 1.914 1.914 215 +0.08(+4.61%)
Aug 25, 2025 1.720 1.900 1.720 1.830 5,036 -0.06(-3.17%)
Aug 22, 2025 1.900 1.950 1.800 1.890 5,173 -0.05(-2.71%)
Aug 21, 2025 1.909 1.943 1.909 1.943 1,994 -0.01(-0.37%)
Aug 20, 2025 1.950 1.950 1.950 1.950 469 -0.04(-2.01%)
Aug 19, 2025 1.950 2.080 1.950 1.990 1,476 -0.01(-0.50%)
Aug 18, 2025 1.970 2.000 1.940 2.000 1,427 +0.03(+1.52%)
Aug 15, 2025 1.950 2.090 1.940 1.970 1,421 +0.00(+0.00%)
Aug 14, 2025 1.970 1.970 1.970 1.970 361 -0.07(-3.43%)
Aug 13, 2025 1.960 2.078 1.960 2.040 588 +0.04(+1.82%)
Aug 12, 2025 1.970 2.100 1.970 2.004 976 +0.00(+0.18%)
Aug 11, 2025 1.970 2.045 1.970 2.000 1,485 -0.08(-3.85%)
Aug 08, 2025 1.960 2.080 1.940 2.080 828 +0.12(+6.12%)
Aug 07, 2025 2.250 2.250 1.960 1.960 683 +0.04(+2.08%)
Aug 06, 2025 1.920 2.000 1.920 1.920 1,024 -0.08(-3.96%)
Aug 05, 2025 1.999 1.999 1.999 1.999 630 +0.07(+3.58%)
Aug 04, 2025 1.930 2.020 1.920 1.930 2,194 -0.01(-0.52%)
Aug 01, 2025 1.860 2.030 1.860 1.940 2,596 +0.08(+4.30%)
Jul 31, 2025 2.250 2.250 1.700 1.860 37,959 -0.39(-17.33%)
Jul 30, 2025 2.170 2.250 2.160 2.250 1,770 +0.08(+3.69%)
Jul 29, 2025 2.240 2.240 2.140 2.170 2,319 +0.00(+0.15%)
Jul 28, 2025 2.250 2.250 2.167 2.167 1,982 -0.07(-3.27%)
Jul 25, 2025 2.060 2.260 2.060 2.240 7,919 +0.00(+0.00%)
Jul 24, 2025 2.091 2.269 2.041 2.240 38,082 +0.14(+6.64%)
Jul 23, 2025 2.091 2.126 2.051 2.101 1,951 +0.04(+1.93%)
Jul 22, 2025 2.180 2.180 2.061 2.061 8,354 -0.11(-5.26%)
Jul 21, 2025 2.175 2.175 2.175 2.175 2,775 -0.00(-0.22%)
Jul 18, 2025 1.991 2.180 1.991 2.180 1,526 +0.05(+2.33%)
Jul 17, 2025 2.190 2.190 2.130 2.130 5,001 -0.15(-6.55%)
Jul 16, 2025 2.172 2.280 2.171 2.280 1,862 +0.09(+4.09%)
Jul 15, 2025 2.180 2.280 2.160 2.190 3,464 +0.00(+0.00%)
Jul 14, 2025 2.240 2.240 2.190 2.190 1,648 -0.05(-2.22%)
Jul 11, 2025 2.240 2.240 2.190 2.240 1,717 +0.04(+1.78%)
Jul 10, 2025 2.200 2.280 2.200 2.201 556 -0.09(-3.89%)
Jul 09, 2025 2.220 2.290 2.160 2.290 2,049 +0.13(+5.99%)
Jul 08, 2025 2.200 2.290 2.150 2.160 5,115 +0.00(+0.06%)
Jul 07, 2025 2.165 2.180 2.150 2.159 1,770 +0.01(+0.41%)
Jul 03, 2025 2.150 2.150 2.150 2.150 477 -0.03(-1.37%)
Jul 02, 2025 2.150 2.212 2.140 2.180 1,068 +0.02(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.