Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.390 +0.030 (+2.21%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.470 1.470 1.470 1.470 100 +0.00(+0.00%)
May 30, 2019 1.470 1.480 1.470 1.470 601 -0.04(-2.67%)
May 29, 2019 1.510 1.510 1.510 1.510 1,094 +0.05(+3.45%)
May 28, 2019 1.530 1.530 1.430 1.460 1,961 -0.03(-2.01%)
May 24, 2019 1.490 1.490 1.490 52 +0.00(+0.00%)
May 23, 2019 1.480 1.490 1.480 1.490 4,273 -0.02(-1.32%)
May 22, 2019 1.520 1.520 1.510 1.510 244 -0.01(-0.82%)
May 21, 2019 1.494 1.522 1.494 1.522 530 -0.02(-1.14%)
May 20, 2019 1.540 1.540 112 +0.00(+0.00%)
May 17, 2019 1.520 1.550 1.520 1.540 4,100 +0.04(+2.52%)
May 16, 2019 1.510 1.510 1.502 1.502 589 +0.00(+0.15%)
May 15, 2019 1.590 1.590 1.500 1.500 734 -0.05(-3.23%)
May 14, 2019 1.560 1.560 1.550 1.550 921 -0.00(-0.01%)
May 13, 2019 1.550 1.550 1.550 1.550 248 -0.06(-3.82%)
May 10, 2019 1.612 1.612 1.612 1.612 100 +0.00(+0.00%)
May 09, 2019 1.653 1.653 1.612 1.612 352 +0.01(+0.72%)
May 08, 2019 1.600 1.600 1.600 1.600 290 -0.01(-0.62%)
May 07, 2019 1.610 1.610 1.610 1.610 714 +0.00(+0.00%)
May 06, 2019 1.650 1.660 1.595 1.610 5,142 -0.03(-1.81%)
May 03, 2019 1.558 1.640 1.558 1.640 3,500 -0.01(-0.89%)
May 02, 2019 1.654 1.654 1.654 1.654 174 -0.03(-1.52%)
May 01, 2019 1.650 1.680 1.650 1.680 489 +0.03(+1.82%)
Apr 30, 2019 1.510 1.650 1.500 1.650 8,354 +0.04(+2.62%)
Apr 29, 2019 1.770 1.770 1.600 1.608 43,106 -0.09(-5.52%)
Apr 26, 2019 1.620 1.920 1.610 1.702 152,200 +0.11(+7.03%)
Apr 25, 2019 1.590 1.615 1.590 1.590 393 -0.04(-2.72%)
Apr 24, 2019 1.635 1.635 123 +0.00(+0.00%)
Apr 23, 2019 1.591 1.635 1.591 1.635 1,603 -0.01(-0.78%)
Apr 22, 2019 1.647 1.647 1.647 1.647 683 +0.05(+2.96%)
Apr 18, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Apr 17, 2019 1.600 1.600 1.600 1.600 3,912 +0.00(+0.03%)
Apr 16, 2019 1.550 1.599 1.550 1.599 1,921 -0.00(-0.03%)
Apr 15, 2019 1.550 1.600 1.550 1.600 434 +0.00(+0.00%)
Apr 12, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Apr 11, 2019 1.540 1.600 1.510 1.600 7,555 +0.00(+0.00%)
Apr 10, 2019 1.600 1.600 1.600 1.600 195 +0.00(+0.00%)
Apr 09, 2019 1.600 1.600 1.600 1.600 175 +0.00(+0.00%)
Apr 08, 2019 1.600 1.600 1.600 1.600 106 +0.00(+0.00%)
Apr 05, 2019 1.600 1.600 1.600 1.600 2,400 -0.08(-4.51%)
Apr 04, 2019 1.676 1.676 98 +0.00(+0.00%)
Apr 03, 2019 1.676 1.676 1.676 1.676 146 -0.00(-0.26%)
Apr 02, 2019 1.680 1.680 1.680 1.680 1,142 +0.00(+0.06%)
Apr 01, 2019 1.610 1.679 1.610 1.679 281 +0.03(+1.76%)
Mar 29, 2019 1.540 1.681 1.540 1.650 2,000 +0.03(+1.68%)
Mar 28, 2019 1.623 1.623 1.623 1.623 213 +0.00(+0.00%)
Mar 27, 2019 1.623 1.623 1.623 1.623 57 +0.00(+0.00%)
Mar 26, 2019 1.560 1.623 1.560 1.623 1,652 -0.06(-3.38%)
Mar 25, 2019 1.610 1.720 1.610 1.679 3,151 +0.07(+4.31%)
Mar 22, 2019 1.640 1.640 1.610 1.610 700 -0.03(-1.82%)
Mar 21, 2019 1.640 1.640 1.640 1.640 477 -0.01(-0.61%)
Mar 20, 2019 1.630 1.650 1.630 1.650 2,391 +0.02(+1.23%)
Mar 19, 2019 1.700 1.760 1.630 1.630 2,664 -0.13(-7.39%)
Mar 18, 2019 1.760 1.760 1.760 1.760 1,190 +0.05(+3.12%)
Mar 15, 2019 1.643 1.707 1.643 1.707 800 -0.05(-3.03%)
Mar 14, 2019 1.740 1.760 1.620 1.760 18,604 +0.07(+4.14%)
Mar 13, 2019 1.730 1.800 1.579 1.690 9,268 -0.15(-8.15%)
Mar 12, 2019 1.840 1.840 1.840 1.840 465 +0.02(+1.10%)
Mar 11, 2019 1.820 1.820 1.820 1.820 1,204 +0.09(+5.29%)
Mar 08, 2019 1.729 1.729 1.729 1.729 1,200 -0.12(-6.59%)
Mar 07, 2019 1.800 1.851 1.760 1.851 4,586 +0.00(+0.03%)
Mar 06, 2019 1.850 1.850 1.850 1.850 476 +0.00(+0.00%)
Mar 05, 2019 1.850 1.850 1.850 1.850 184 +0.00(+0.00%)
Mar 04, 2019 1.810 1.900 1.750 1.850 20,030 +0.05(+2.78%)
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.