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

Innsuites Hospitality Trust (NY: IHT )

1.370 -0.040 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 1.707 1.707 1.707 0 -0.02(-1.31%)
Aug 30, 2018 1.760 1.760 1.720 1.730 15,246 -0.01(-0.60%)
Aug 29, 2018 1.729 1.750 1.690 1.740 8,709 +0.03(+1.75%)
Aug 28, 2018 1.700 1.800 1.700 1.710 21,961 +0.02(+1.18%)
Aug 27, 2018 1.610 1.720 1.590 1.690 14,498 +0.07(+4.32%)
Aug 24, 2018 1.700 1.700 1.620 1.620 19,600 +0.02(+1.25%)
Aug 23, 2018 1.560 1.630 1.560 1.600 15,054 +0.05(+3.16%)
Aug 22, 2018 1.479 1.580 1.457 1.551 16,053 +0.05(+3.08%)
Aug 21, 2018 1.690 1.690 1.428 1.505 13,591 -0.03(-1.65%)
Aug 20, 2018 1.530 1.666 1.520 1.530 29,585 -0.15(-8.93%)
Aug 17, 2018 1.600 1.730 1.590 1.680 202,000 +0.12(+7.78%)
Aug 16, 2018 1.553 1.562 1.550 1.559 8,130 +0.04(+2.55%)
Aug 15, 2018 1.520 1.592 1.520 1.520 11,229 +0.01(+0.66%)
Aug 14, 2018 1.510 1.550 1.490 1.510 24,766 -0.01(-0.66%)
Aug 13, 2018 1.421 1.544 1.421 1.520 10,533 -0.02(-1.30%)
Aug 10, 2018 1.580 1.610 1.420 1.540 12,700 -0.06(-3.75%)
Aug 09, 2018 1.810 1.810 1.590 1.600 114,809 -0.25(-13.51%)
Aug 08, 2018 1.300 1.900 1.300 1.850 322,771 +0.55(+42.31%)
Aug 07, 2018 1.310 1.400 1.260 1.300 71,816 -0.03(-2.01%)
Aug 06, 2018 1.350 1.386 1.250 1.327 63,719 -0.03(-2.46%)
Aug 03, 2018 1.440 1.530 1.360 1.360 227,300 -0.17(-11.11%)
Aug 02, 2018 2.480 2.700 1.480 1.530 6,529,094 +0.25(+19.53%)
Aug 01, 2018 1.310 1.320 1.270 1.280 16,043 +0.03(+2.40%)
Jul 31, 2018 1.240 1.310 1.240 1.250 11,246 -0.01(-0.79%)
Jul 30, 2018 1.390 1.390 1.240 1.260 20,018 -0.14(-10.00%)
Jul 27, 2018 1.550 1.550 1.270 1.400 59,400 -0.03(-2.10%)
Jul 26, 2018 1.520 1.558 1.370 1.430 57,095 -0.08(-5.30%)
Jul 25, 2018 1.720 2.070 1.400 1.510 455,121 -0.14(-8.22%)
Jul 24, 2018 1.500 1.665 1.500 1.645 77,266 +0.15(+9.69%)
Jul 23, 2018 1.520 1.529 1.446 1.500 27,842 -0.05(-3.23%)
Jul 20, 2018 1.640 1.640 1.528 1.550 10,884 -0.02(-1.27%)
Jul 19, 2018 1.510 1.600 1.480 1.570 10,325 +0.03(+1.95%)
Jul 18, 2018 1.558 1.631 1.540 1.540 5,567 -0.01(-0.65%)
Jul 17, 2018 1.592 1.620 1.541 1.550 9,461 -0.01(-0.64%)
Jul 16, 2018 1.530 1.630 1.510 1.560 12,878 +0.04(+2.63%)
Jul 13, 2018 1.610 1.616 1.490 1.520 20,430 -0.09(-5.59%)
Jul 12, 2018 1.660 1.760 1.493 1.610 48,273 -0.02(-1.23%)
Jul 11, 2018 1.796 2.480 1.620 1.630 332,825 -0.11(-6.32%)
Jul 10, 2018 1.640 1.910 1.593 1.740 93,517 +0.09(+5.45%)
Jul 09, 2018 1.810 1.853 1.530 1.650 48,643 -0.15(-8.33%)
Jul 06, 2018 1.455 1.880 1.455 1.800 167,334 +0.33(+22.53%)
Jul 05, 2018 1.400 1.499 1.320 1.469 6,470 +0.06(+4.18%)
Jul 03, 2018 1.410 1.410 1.410 0 -0.02(-1.40%)
Jun 29, 2018 1.430 1.430 1.430 139 -0.07(-4.67%)
Jun 28, 2018 1.430 1.500 1.430 1.500 6,454 +0.01(+0.67%)
Jun 27, 2018 1.620 1.620 1.420 1.490 5,789 -0.11(-6.88%)
Jun 26, 2018 1.500 1.600 1.500 1.600 1,383 +0.10(+6.67%)
Jun 25, 2018 1.550 1.580 1.480 1.500 32,533 -0.06(-3.85%)
Jun 22, 2018 1.560 1.605 1.560 1.560 2,498 -0.03(-1.96%)
Jun 21, 2018 1.560 1.600 1.560 1.591 21,833 -0.01(-0.55%)
Jun 20, 2018 1.560 1.635 1.560 1.600 10,494 -0.07(-4.19%)
Jun 19, 2018 1.670 1.670 1.560 1.670 26,387 +0.07(+4.37%)
Jun 18, 2018 1.620 1.689 1.580 1.600 14,792 -0.32(-16.67%)
Jun 15, 2018 1.670 1.920 1.600 1.920 31,705 +0.25(+14.97%)
Jun 14, 2018 1.690 1.690 1.610 1.670 14,702 +0.01(+0.60%)
Jun 13, 2018 1.670 1.672 1.600 1.660 6,175 +0.01(+0.61%)
Jun 12, 2018 1.780 1.780 1.650 1.650 17,509 -0.22(-11.76%)
Jun 11, 2018 1.770 1.870 1.620 1.870 7,119 +0.18(+10.65%)
Jun 08, 2018 1.630 1.722 1.630 1.690 6,886 +0.04(+2.42%)
Jun 07, 2018 1.670 1.790 1.602 1.650 34,785 -0.03(-1.79%)
Jun 06, 2018 1.680 13,107 +0.02(+1.20%)
Jun 05, 2018 1.830 1.830 1.560 1.660 70,564 -0.10(-5.68%)
Jun 04, 2018 1.820 1.895 1.650 1.760 18,416 -0.07(-3.83%)
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.