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 (%)
Feb 28, 2023 1.785 1.785 1.650 1.650 2,342 -0.06(-3.23%)
Feb 27, 2023 1.740 1.750 1.676 1.705 1,777 +0.09(+5.89%)
Feb 24, 2023 1.620 1.620 1.610 1.610 1,325 -0.01(-0.61%)
Feb 23, 2023 1.620 1.620 1.620 1.620 387 -0.06(-3.34%)
Feb 22, 2023 1.800 1.800 1.632 1.676 9,258 -0.12(-6.89%)
Feb 21, 2023 1.800 1.800 1.800 1.800 638 +0.04(+2.27%)
Feb 17, 2023 1.720 1.815 1.670 1.760 10,078 +0.04(+2.33%)
Feb 16, 2023 1.750 1.831 1.650 1.720 6,494 -0.03(-1.71%)
Feb 15, 2023 1.700 1.750 1.700 1.750 2,977 -0.05(-2.78%)
Feb 14, 2023 1.650 1.800 1.581 1.800 18,919 +0.14(+8.43%)
Feb 13, 2023 1.680 1.680 1.660 1.660 5,137 +0.01(+0.60%)
Feb 10, 2023 1.580 1.668 1.580 1.650 5,207 -0.07(-4.06%)
Feb 08, 2023 1.720 66 +0.05(+2.99%)
Feb 07, 2023 1.700 1.740 1.670 1.670 11,627 +0.03(+1.83%)
Feb 06, 2023 1.630 1.695 1.635 1.640 1,709 -0.06(-3.53%)
Feb 03, 2023 1.640 1.725 1.581 1.700 1,262 +0.10(+6.25%)
Feb 02, 2023 1.670 1.700 1.590 1.600 1,070 -0.01(-0.62%)
Feb 01, 2023 1.660 1.660 1.550 1.610 11,657 -0.04(-2.69%)
Jan 31, 2023 1.690 1.690 1.650 1.655 2,563 -0.04(-2.10%)
Jan 30, 2023 1.900 1.900 1.640 1.690 5,617 -0.09(-5.06%)
Jan 27, 2023 1.712 1.790 1.712 1.780 1,960 +0.15(+9.14%)
Jan 25, 2023 1.631 1,484 -0.12(-6.80%)
Jan 24, 2023 1.760 1.760 1.750 1.750 662 +0.00(+0.00%)
Jan 23, 2023 1.720 1.790 1.720 1.750 3,146 -0.03(-1.50%)
Jan 20, 2023 1.750 1.777 1.750 1.777 1,763 +0.07(+3.89%)
Jan 19, 2023 1.510 1.710 1.510 1.710 2,506 +0.03(+1.79%)
Jan 18, 2023 1.680 1.680 1.680 1.680 321 -0.04(-2.41%)
Jan 17, 2023 1.630 1.800 1.630 1.722 5,124 -0.03(-1.63%)
Jan 13, 2023 1.750 1.750 1.740 1.750 941 -0.03(-1.69%)
Jan 12, 2023 1.700 1.780 1.699 1.780 1,059 -0.03(-1.66%)
Jan 11, 2023 1.710 1.820 1.600 1.810 12,354 +0.09(+5.23%)
Jan 10, 2023 1.720 1.720 1.720 1.720 495 -0.02(-1.15%)
Jan 09, 2023 1.800 1.850 1.740 1.740 22,598 +0.00(+0.00%)
Jan 06, 2023 1.750 1.830 1.740 1.740 4,977 -0.01(-0.57%)
Jan 05, 2023 1.750 1.790 1.710 1.750 19,339 +0.15(+9.56%)
Jan 04, 2023 1.750 1.750 1.560 1.597 3,929 +0.00(+0.14%)
Jan 03, 2023 1.750 1.750 1.530 1.595 4,153 -0.07(-4.49%)
Dec 30, 2022 1.640 1.740 1.590 1.670 9,865 +0.06(+3.73%)
Dec 29, 2022 1.630 1.680 1.570 1.610 4,550 +0.13(+8.78%)
Dec 28, 2022 1.570 1.570 1.480 1.480 2,780 -0.11(-6.91%)
Dec 27, 2022 1.480 1.590 1.475 1.590 4,824 +0.21(+15.22%)
Dec 23, 2022 1.620 1.620 1.257 1.380 11,107 +0.08(+6.15%)
Dec 22, 2022 1.300 1.300 1.300 1.300 492 -0.01(-0.76%)
Dec 21, 2022 1.310 1.310 1.310 1.310 1,014 -0.03(-2.13%)
Dec 20, 2022 1.440 1.441 1.339 1.339 888 -0.01(-0.85%)
Dec 19, 2022 1.370 1.400 1.320 1.350 11,068 -0.02(-1.46%)
Dec 16, 2022 1.350 1.370 1.350 1.370 1,405 +0.00(+0.00%)
Dec 15, 2022 1.470 1.470 1.370 1.370 1,293 +0.03(+2.24%)
Dec 14, 2022 1.380 1.380 1.340 1.340 5,824 -0.14(-9.37%)
Dec 13, 2022 1.478 1.478 1.478 1.478 768 -0.01(-0.77%)
Dec 12, 2022 1.290 1.490 1.290 1.490 591 -0.09(-5.70%)
Dec 09, 2022 1.467 1.592 1.460 1.580 7,001 +0.10(+7.12%)
Dec 08, 2022 1.510 1.520 1.450 1.475 4,395 -0.16(-9.96%)
Dec 07, 2022 1.510 1.638 1.510 1.638 2,418 +0.12(+7.78%)
Dec 06, 2022 1.610 1.618 1.520 1.520 992 -0.08(-5.00%)
Dec 05, 2022 1.610 1.620 1.600 1.600 821 -0.12(-6.98%)
Dec 02, 2022 1.690 1.720 1.680 1.720 3,256 -0.04(-2.27%)
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.