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 (%)
Dec 28, 2011 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 23, 2011 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 20, 2011 2.150 2.150 2.150 2.150 0 -0.03(-1.38%)
Dec 19, 2011 2.180 2.180 2.180 2.180 125 -0.02(-0.91%)
Dec 16, 2011 2.200 2.200 2.200 2.200 110 +0.00(+0.00%)
Dec 15, 2011 2.200 2.200 2.200 2.200 125 +0.06(+2.80%)
Dec 14, 2011 2.140 2.150 2.140 2.140 1,100 +0.05(+2.39%)
Dec 13, 2011 2.090 2.090 2.090 2.090 300 -0.08(-3.69%)
Dec 12, 2011 2.140 2.170 2.140 2.170 200 +0.07(+3.33%)
Dec 09, 2011 2.100 2.100 2.100 2.100 125 +0.01(+0.48%)
Dec 08, 2011 2.100 2.100 2.090 2.090 325 -0.06(-2.79%)
Dec 07, 2011 2.170 2.200 2.150 2.150 1,200 +0.03(+1.42%)
Dec 06, 2011 2.070 2.120 2.070 2.120 200 +0.10(+4.95%)
Dec 05, 2011 2.180 2.180 2.020 2.020 525 -0.11(-5.16%)
Dec 01, 2011 2.130 2.130 2.130 2.130 200 -0.02(-0.93%)
Nov 30, 2011 2.130 2.150 2.130 2.150 225 -0.03(-1.38%)
Nov 29, 2011 2.180 2.180 2.180 2.180 100 +0.01(+0.46%)
Nov 23, 2011 2.130 2.170 2.170 2.170 200 +0.08(+3.83%)
Nov 22, 2011 2.040 2.090 2.020 2.090 1,700 +0.07(+3.47%)
Nov 21, 2011 2.220 2.220 2.020 2.020 431 -0.20(-9.01%)
Nov 18, 2011 2.220 2.220 2.220 2.220 100 +0.17(+8.29%)
Nov 15, 2011 2.050 2.050 2.050 2.050 200 -0.12(-5.53%)
Nov 14, 2011 2.170 2.170 2.170 2.170 200 +0.01(+0.46%)
Nov 11, 2011 2.160 2.160 2.160 2.160 175 -0.00(-0.04%)
Nov 10, 2011 2.190 2.190 2.161 2.161 1,875 -0.08(-3.54%)
Nov 09, 2011 2.240 2.240 2.240 2.240 100 +0.05(+2.28%)
Nov 08, 2011 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Nov 04, 2011 2.190 2.190 2.190 2.190 200 +0.05(+2.34%)
Nov 03, 2011 2.090 2.140 1.890 2.140 2,305 -0.05(-2.28%)
Nov 02, 2011 2.180 2.240 2.140 2.190 1,350 -0.09(-3.95%)
Nov 01, 2011 2.280 2.280 2.280 2.280 100 +0.22(+10.57%)
Oct 31, 2011 2.140 2.140 2.062 2.062 300 -0.03(-1.34%)
Oct 28, 2011 2.100 2.100 2.090 2.090 450 +0.03(+1.46%)
Oct 27, 2011 2.100 2.150 1.850 2.060 3,119 -0.14(-6.36%)
Oct 26, 2011 2.190 2.200 2.190 2.200 900 +0.04(+1.85%)
Oct 24, 2011 2.160 2.160 2.160 2.160 1,300 -0.03(-1.37%)
Oct 21, 2011 2.190 2.190 2.190 2.190 3,115 +0.00(+0.00%)
Oct 20, 2011 2.150 2.199 2.150 2.190 1,065 +0.05(+2.34%)
Oct 19, 2011 2.120 2.140 2.120 2.140 1,050 +0.04(+1.90%)
Oct 18, 2011 2.100 2.100 2.070 2.100 2,540 +0.03(+1.45%)
Oct 17, 2011 2.080 2.120 2.070 2.070 1,255 +0.04(+1.97%)
Oct 14, 2011 2.190 2.190 1.910 2.030 3,450 -0.12(-5.58%)
Oct 13, 2011 2.150 2.150 2.100 2.150 450 +0.05(+2.38%)
Oct 11, 2011 2.100 2.100 2.100 2.100 5,500 +0.01(+0.48%)
Oct 10, 2011 2.100 2.100 2.090 2.090 1,390 -0.01(-0.48%)
Oct 07, 2011 2.100 2.100 2.100 2.100 995 +0.00(+0.00%)
Oct 06, 2011 2.080 2.100 2.050 2.100 1,495 +0.03(+1.45%)
Oct 05, 2011 2.070 2.070 2.070 2.070 495 +0.02(+0.98%)
Oct 04, 2011 2.050 2.050 2.050 2.050 350 +0.02(+0.99%)
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.