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 29, 2024 1.530 1.700 1.530 1.550 26,283 +0.05(+3.07%)
Feb 28, 2024 1.445 1.524 1.445 1.504 2,564 +0.01(+0.95%)
Feb 27, 2024 1.480 1.490 1.429 1.490 5,651 +0.03(+2.03%)
Feb 26, 2024 1.460 1.460 1.410 1.460 6,962 +0.01(+0.69%)
Feb 23, 2024 1.405 1.474 1.405 1.450 6,909 +0.07(+5.07%)
Feb 22, 2024 1.360 1.380 1.350 1.380 2,994 -0.03(-2.13%)
Feb 21, 2024 1.350 1.410 1.340 1.410 3,465 +0.04(+2.92%)
Feb 20, 2024 1.430 1.430 1.370 1.370 1,452 +0.01(+0.74%)
Feb 16, 2024 1.390 1.430 1.360 1.360 4,179 -0.02(-1.45%)
Feb 15, 2024 1.340 1.395 1.340 1.380 2,663 +0.06(+4.34%)
Feb 14, 2024 1.344 1.344 1.323 1.323 949 -0.01(-0.56%)
Feb 13, 2024 1.350 1.350 1.330 1.330 692 -0.03(-2.20%)
Feb 12, 2024 1.330 1.360 1.330 1.360 747 -0.05(-3.55%)
Feb 09, 2024 1.320 1.410 1.320 1.410 2,041 -0.01(-0.59%)
Feb 06, 2024 1.418 246 +0.04(+2.78%)
Feb 05, 2024 1.420 1.420 1.326 1.380 3,036 -0.03(-2.12%)
Feb 02, 2024 1.330 1.416 1.310 1.410 4,356 -0.02(-1.41%)
Feb 01, 2024 1.360 1.430 1.348 1.430 4,531 +0.00(+0.00%)
Jan 31, 2024 1.390 1.460 1.300 1.430 11,263 +0.04(+2.88%)
Jan 30, 2024 1.370 1.390 1.374 1.390 896 -0.01(-0.71%)
Jan 29, 2024 1.360 1.400 1.360 1.400 11,441 +0.05(+3.70%)
Jan 26, 2024 1.270 1.350 1.270 1.350 9,008 +0.08(+6.30%)
Jan 25, 2024 1.340 1.350 1.270 1.270 3,574 -0.01(-0.78%)
Jan 24, 2024 1.250 1.280 1.250 1.280 3,558 -0.03(-2.02%)
Jan 23, 2024 1.260 1.320 1.260 1.306 6,823 +0.05(+3.68%)
Jan 22, 2024 1.320 1.330 1.260 1.260 5,175 -0.06(-4.55%)
Jan 19, 2024 1.270 1.320 1.270 1.320 1,454 +0.04(+3.13%)
Jan 18, 2024 1.310 1.310 1.260 1.280 2,738 -0.05(-3.76%)
Jan 17, 2024 1.270 1.330 1.270 1.330 2,892 -0.04(-2.92%)
Jan 16, 2024 1.350 1.400 1.320 1.370 7,939 -0.03(-2.14%)
Jan 12, 2024 1.370 1.400 1.370 1.400 8,968 +0.09(+6.87%)
Jan 11, 2024 1.371 1.380 1.302 1.310 7,381 -0.07(-5.07%)
Jan 10, 2024 1.430 1.430 1.380 1.380 3,341 -0.05(-3.50%)
Jan 09, 2024 1.430 1.430 1.430 1.430 454 +0.04(+2.88%)
Jan 08, 2024 1.390 1.475 1.390 1.390 4,635 +0.03(+2.21%)
Jan 05, 2024 1.280 1.480 1.280 1.360 26,863 -0.15(-9.93%)
Jan 04, 2024 1.400 1.590 1.400 1.510 9,702 -0.13(-7.93%)
Jan 03, 2024 1.690 1.715 1.610 1.640 4,713 -0.11(-6.29%)
Jan 02, 2024 1.910 1.920 1.690 1.750 39,700 +0.06(+3.55%)
Dec 29, 2023 1.640 1.810 1.600 1.690 63,671 +0.16(+10.46%)
Dec 28, 2023 1.460 1.550 1.440 1.530 7,483 +0.12(+8.70%)
Dec 27, 2023 1.220 1.550 1.220 1.408 35,031 -0.15(-9.77%)
Dec 26, 2023 1.470 1.560 1.433 1.560 13,088 +0.13(+9.09%)
Dec 22, 2023 1.370 1.440 1.350 1.430 12,493 +0.09(+6.72%)
Dec 21, 2023 1.300 1.420 1.290 1.340 4,476 +0.08(+6.35%)
Dec 20, 2023 1.350 1.409 1.240 1.260 10,452 -0.15(-10.64%)
Dec 19, 2023 1.360 1.410 1.360 1.410 2,173 -0.01(-0.70%)
Dec 18, 2023 1.330 1.480 1.330 1.420 8,268 +0.09(+6.77%)
Dec 15, 2023 1.470 1.500 1.330 1.330 17,450 -0.08(-5.67%)
Dec 14, 2023 1.376 1.468 1.375 1.410 8,644 +0.01(+0.71%)
Dec 13, 2023 1.350 1.420 1.350 1.400 4,066 +0.03(+2.19%)
Dec 12, 2023 1.410 1.410 1.361 1.370 4,850 -0.01(-0.72%)
Dec 11, 2023 1.320 1.449 1.320 1.380 6,506 +0.06(+4.54%)
Dec 08, 2023 1.325 1.347 1.320 1.320 1,525 -0.03(-2.22%)
Dec 07, 2023 1.360 1.380 1.350 1.350 2,035 -0.01(-0.74%)
Dec 06, 2023 1.400 1.428 1.299 1.360 5,291 -0.02(-1.45%)
Dec 05, 2023 1.300 1.380 1.260 1.380 6,378 +0.11(+8.66%)
Dec 04, 2023 1.300 1.325 1.270 1.270 3,881 -0.11(-7.74%)
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.