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

Innsuites Hospitality Trust (NY: IHT )

1.300 -0.030 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 1.450 1.350 1.350 1.350 800 +0.06(+4.65%)
Jan 28, 2010 1.400 1.400 1.190 1.290 4,630 -0.31(-19.38%)
Jan 27, 2010 1.600 1.600 1.600 1.600 2,500 +0.25(+18.52%)
Jan 26, 2010 1.340 1.350 1.330 1.350 1,800 +0.03(+2.26%)
Jan 25, 2010 1.360 1.360 1.320 1.320 2,200 -0.08(-5.71%)
Jan 22, 2010 1.540 1.540 1.400 1.400 2,210 -0.19(-11.73%)
Jan 21, 2010 1.580 1.600 1.580 1.586 1,000 -0.00(-0.25%)
Jan 20, 2010 1.290 1.850 1.290 1.590 27,300 +0.29(+22.31%)
Jan 19, 2010 1.300 1.300 1.300 1.300 400 -0.08(-5.80%)
Jan 14, 2010 1.380 1.380 1.380 1.380 100 +0.08(+5.89%)
Jan 12, 2010 1.303 1.303 1.303 1.303 0 -0.05(-3.47%)
Jan 11, 2010 1.350 1.350 1.350 1.350 100 +0.06(+4.65%)
Jan 08, 2010 1.350 1.350 1.290 1.290 500 +0.03(+2.56%)
Jan 07, 2010 1.230 1.258 1.230 1.258 1,900 +0.09(+7.50%)
Jan 06, 2010 1.170 1.170 1.170 1.170 400 +0.08(+7.34%)
Jan 05, 2010 1.103 1.130 1.090 1.090 1,770 +0.00(+0.00%)
Jan 04, 2010 1.090 1.090 1.090 1.090 500 +0.01(+0.93%)
Dec 30, 2009 1.150 1.080 1.080 1.080 3,300 +0.08(+8.00%)
Dec 29, 2009 1.050 1.050 0.9700 1.000 23,850 -0.09(-8.26%)
Dec 23, 2009 1.090 1.090 1.090 1.090 0 -0.01(-0.91%)
Dec 22, 2009 1.140 1.140 1.020 1.100 1,100 -0.10(-8.33%)
Dec 21, 2009 1.240 1.240 1.200 1.200 9,500 -0.11(-8.40%)
Dec 15, 2009 1.310 1.310 1.310 1.310 0 +0.05(+3.97%)
Dec 14, 2009 1.500 1.800 1.260 1.260 11,000 -0.24(-15.93%)
Dec 10, 2009 1.499 1.499 1.499 1.499 0 +0.05(+3.37%)
Dec 09, 2009 1.400 1.490 1.400 1.450 1,900 +0.10(+7.55%)
Dec 08, 2009 1.350 1.350 1.348 1.348 800 +0.05(+3.71%)
Dec 03, 2009 1.300 1.300 1.300 1.300 0 +0.10(+8.33%)
Dec 01, 2009 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Nov 30, 2009 1.160 1.200 1.160 1.200 300 +0.03(+2.56%)
Nov 27, 2009 1.170 1.170 1.170 1.170 100 +0.00(+0.00%)
Nov 24, 2009 1.170 1.170 1.170 1.170 200 -0.03(-2.50%)
Nov 17, 2009 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Nov 10, 2009 1.200 1.200 1.200 1.200 700 +0.01(+0.84%)
Nov 09, 2009 1.190 1.190 1.190 1.190 1,600 +0.03(+2.58%)
Nov 05, 2009 1.160 1.160 1.160 1.160 0 -0.05(-4.12%)
Nov 04, 2009 1.180 1.210 1.170 1.210 700 -0.04(-3.20%)
Nov 03, 2009 1.210 1.280 1.210 1.250 1,600 +0.00(+0.00%)
Nov 02, 2009 1.290 1.290 1.250 1.250 1,700 -0.01(-0.79%)
Oct 30, 2009 1.260 1.260 1.260 1.260 700 -0.04(-3.08%)
Oct 29, 2009 1.310 1.310 1.300 1.300 1,910 -0.08(-5.80%)
Oct 13, 2009 1.380 1.380 1.380 1.380 200 +0.08(+6.15%)
Oct 06, 2009 1.300 1.300 1.300 1.300 0 +0.01(+0.78%)
Sep 29, 2009 1.290 1.290 1.290 1.290 0 -0.05(-3.73%)
Sep 24, 2009 1.200 1.340 1.340 1.340 2,800 +0.17(+14.53%)
Sep 23, 2009 1.160 1.170 1.150 1.170 635 -0.05(-4.10%)
Sep 21, 2009 1.210 1.220 1.220 1.220 500 +0.07(+6.09%)
Sep 18, 2009 1.290 1.290 1.150 1.150 3,000 -0.20(-14.81%)
Sep 17, 2009 1.300 1.350 1.250 1.350 1,003 +0.15(+12.50%)
Sep 16, 2009 1.200 1.200 1.200 1.200 107 -0.05(-4.00%)
Sep 03, 2009 1.200 1.250 1.250 1.250 3,800 +0.03(+2.45%)
Sep 02, 2009 1.220 1.220 1.220 1.220 100 -0.03(-2.40%)
Aug 31, 2009 1.250 1.250 1.250 1.250 0 -0.07(-5.30%)
Aug 28, 2009 1.320 1.320 1.320 1.320 107 +0.06(+4.76%)
Aug 19, 2009 1.260 1.260 1.260 1.260 0 +0.03(+2.44%)
Aug 13, 2009 1.230 1.230 1.230 1.230 700 +0.06(+5.13%)
Aug 12, 2009 1.260 1.300 1.000 1.170 1,280 -0.23(-16.42%)
Aug 11, 2009 1.270 1.400 1.270 1.400 1,100 +0.20(+16.66%)
Aug 10, 2009 1.250 1.250 1.200 1.200 3,200 -0.05(-4.00%)
Aug 07, 2009 1.300 1.300 1.100 1.250 2,800 -0.13(-9.42%)
Aug 05, 2009 1.380 1.380 1.380 1.380 500 +0.06(+4.55%)
Aug 04, 2009 1.320 1.320 1.320 1.320 400 +0.06(+4.76%)
Jul 29, 2009 1.260 1.260 1.260 1.260 100 +0.06(+5.00%)
Jul 24, 2009 1.320 1.200 1.200 1.200 1,200 -0.18(-13.04%)
Jul 23, 2009 1.300 1.500 1.300 1.380 700 +0.15(+12.20%)
Jul 09, 2009 1.240 1.230 1.230 1.230 2,000 +0.03(+2.50%)
Jul 06, 2009 1.240 1.200 1.200 1.200 500 -0.11(-8.40%)
Jul 02, 2009 1.310 1.310 1.310 1.310 100 -0.01(-0.76%)
Jun 24, 2009 1.320 1.320 1.320 1.320 100 -0.01(-0.75%)
Jun 17, 2009 1.410 1.330 1.330 1.330 5,100 -0.15(-10.14%)
Jun 16, 2009 1.440 1.560 1.440 1.480 600 +0.06(+3.99%)
Jun 15, 2009 1.440 1.440 1.423 1.423 200 +0.05(+3.88%)
Jun 01, 2009 1.580 1.370 1.370 1.370 2,100 -0.29(-17.47%)
May 29, 2009 1.680 1.680 1.650 1.660 400 -0.04(-2.35%)
May 28, 2009 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
May 27, 2009 1.700 1.700 1.700 1.700 400 +0.00(+0.00%)
May 21, 2009 1.700 1.700 1.700 1.700 0 +0.10(+6.25%)
May 18, 2009 1.450 2.000 1.450 1.600 19,038 +0.20(+14.29%)
May 15, 2009 1.400 1.450 1.400 1.400 930 +0.05(+3.70%)
May 14, 2009 1.350 1.350 1.350 1.350 700 +0.05(+3.85%)
May 11, 2009 1.300 1.300 1.300 1.300 0 -0.05(-3.70%)
May 08, 2009 1.220 1.350 1.210 1.350 1,645 +0.07(+5.47%)
May 07, 2009 1.250 1.280 1.250 1.280 600 +0.00(+0.00%)
May 06, 2009 1.230 1.280 1.230 1.280 400 +0.05(+4.07%)
May 05, 2009 1.190 1.230 1.180 1.230 1,400 +0.03(+2.50%)
May 04, 2009 1.200 1.200 1.200 1.200 300 +0.01(+0.84%)
May 01, 2009 1.290 1.290 1.190 1.190 565 -0.10(-7.75%)
Apr 30, 2009 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
Apr 29, 2009 1.200 1.530 1.200 1.250 4,663 -0.03(-2.72%)
Apr 28, 2009 1.240 1.330 1.240 1.285 400 +0.05(+4.47%)
Apr 27, 2009 1.230 1.230 1.230 1.230 100 -0.01(-0.81%)
Apr 23, 2009 1.240 1.240 1.240 1.240 0 -0.06(-4.62%)
Apr 22, 2009 1.300 1.300 1.300 1.300 330 +0.00(+0.00%)
Apr 21, 2009 1.240 1.330 1.240 1.300 3,270 +0.05(+3.59%)
Apr 20, 2009 1.220 1.290 1.220 1.255 500 +0.05(+4.58%)
Apr 17, 2009 1.210 1.230 1.200 1.200 701 -0.05(-4.00%)
Apr 16, 2009 1.250 1.250 1.200 1.250 740 +0.07(+5.93%)
Apr 14, 2009 1.180 1.180 1.180 1.180 1,000 +0.05(+4.42%)
Apr 13, 2009 1.180 1.180 1.130 1.130 200 -0.05(-4.24%)
Apr 09, 2009 1.180 1.180 1.180 1.180 600 +0.00(+0.00%)
Apr 08, 2009 1.250 1.250 1.100 1.180 1,800 -0.12(-9.23%)
Mar 31, 2009 1.280 1.300 1.300 1.300 400 +0.06(+4.84%)
Mar 30, 2009 1.250 1.250 1.240 1.240 770 -0.06(-4.62%)
Mar 26, 2009 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Mar 25, 2009 1.250 1.300 1.250 1.250 9,900 +0.00(+0.01%)
Mar 24, 2009 1.200 1.250 1.200 1.250 500 -0.01(-0.80%)
Mar 20, 2009 1.260 1.260 1.260 1.260 0 -0.04(-3.08%)
Mar 19, 2009 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Mar 18, 2009 1.390 1.530 1.350 1.350 2,200 +0.00(+0.00%)
Mar 17, 2009 1.240 1.350 1.240 1.350 900 +0.11(+8.87%)
Mar 13, 2009 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 12, 2009 1.240 1.240 1.240 1.240 1,430 +0.00(+0.00%)
Mar 11, 2009 1.240 1.290 1.140 1.240 1,430 +0.05(+4.20%)
Mar 10, 2009 1.220 1.250 1.190 1.190 16,630 +0.02(+1.71%)
Mar 09, 2009 1.170 1.170 1.170 1.170 100 +0.05(+4.46%)
Mar 06, 2009 1.120 1.120 1.120 1.120 0 +0.05(+4.67%)
Mar 05, 2009 1.100 1.250 0.9500 1.070 8,170 +0.02(+1.90%)
Mar 04, 2009 1.000 1.050 1.000 1.050 670 +0.00(+0.00%)
Mar 02, 2009 1.040 1.050 1.000 1.050 5,600 -0.05(-4.55%)
Feb 27, 2009 1.100 1.200 1.100 1.100 0 +0.00(+0.00%)
Feb 26, 2009 1.100 1.200 1.100 1.100 1,875 -0.05(-4.33%)
Feb 25, 2009 1.250 1.250 0.7900 1.150 1,200 -0.10(-8.01%)
Feb 24, 2009 1.250 1.300 1.250 1.250 1,975 +0.00(+0.40%)
Feb 23, 2009 1.200 1.245 1.200 1.245 1,375 +0.08(+6.41%)
Feb 20, 2009 1.170 1.170 1.170 1.170 0 -0.08(-6.40%)
Feb 19, 2009 1.250 1.260 1.250 1.250 2,700 +0.00(+0.00%)
Feb 18, 2009 1.150 1.250 1.100 1.250 14,100 +0.05(+4.18%)
Feb 17, 2009 1.200 1.200 1.200 1.200 400 +0.05(+4.34%)
Feb 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 12, 2009 1.100 1.150 1.100 1.150 3,400 +0.05(+4.55%)
Feb 11, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 10, 2009 1.000 1.100 1.000 1.100 800 +0.05(+4.76%)
Feb 06, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 05, 2009 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 04, 2009 1.000 1.000 1.000 1.000 1,995 +0.00(+0.00%)
Feb 03, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
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.