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 31, 2019 1.520 1.530 1.520 1.530 800 +0.03(+2.00%)
Dec 30, 2019 1.530 1.530 1.480 1.500 1,217 -0.03(-1.81%)
Dec 27, 2019 1.600 1.600 1.520 1.528 2,000 -0.02(-1.45%)
Dec 26, 2019 1.550 1.550 1.550 1.550 25 +0.00(+0.00%)
Dec 24, 2019 1.550 1.550 1.550 1.550 400 +0.00(+0.00%)
Dec 23, 2019 1.540 1.570 1.520 1.550 12,002 +0.02(+1.31%)
Dec 20, 2019 1.521 1.530 1.521 1.530 2,400 +0.04(+2.65%)
Dec 19, 2019 1.490 1.490 1.490 1.490 569 -0.03(-1.94%)
Dec 18, 2019 1.510 1.540 1.510 1.520 1,063 +0.02(+1.33%)
Dec 17, 2019 1.500 1.500 1.500 1.500 776 +0.02(+1.15%)
Dec 16, 2019 1.483 1.483 1.483 1.483 240 -0.02(-1.13%)
Dec 13, 2019 1.500 1.500 1.500 1.500 400 -0.04(-2.60%)
Dec 12, 2019 1.540 1.540 1.540 1.540 45 +0.00(+0.00%)
Dec 11, 2019 1.540 1.540 1.540 1.540 9 +0.00(+0.00%)
Dec 10, 2019 1.540 1.540 1.540 1.540 30 +0.00(+0.00%)
Dec 09, 2019 1.540 1.540 1.540 1.540 29 +0.00(+0.00%)
Dec 06, 2019 1.540 1.540 1.540 1.540 100 +0.00(+0.00%)
Dec 05, 2019 1.540 1.540 1.540 1.540 28 +0.00(+0.00%)
Dec 04, 2019 1.540 1.540 1.540 1.540 57 +0.00(+0.00%)
Dec 03, 2019 1.540 1.540 1.540 1.540 42 +0.00(+0.00%)
Dec 02, 2019 1.430 1.540 1.430 1.540 535 +0.05(+3.55%)
Nov 29, 2019 1.487 1.487 1.487 1.487 100 -0.00(-0.10%)
Nov 27, 2019 1.520 1.520 1.450 1.489 5,700 -0.05(-3.33%)
Nov 26, 2019 1.540 1.540 1.540 1.540 476 +0.00(+0.00%)
Nov 25, 2019 1.510 1.540 1.477 1.540 1,967 -0.01(-0.54%)
Nov 22, 2019 1.509 1.548 1.490 1.548 3,400 +0.01(+0.54%)
Nov 21, 2019 1.540 1.540 1.520 1.540 755 +0.06(+4.05%)
Nov 20, 2019 1.500 1.540 1.450 1.480 3,475 -0.05(-3.27%)
Nov 19, 2019 1.510 1.540 1.500 1.530 986 -0.02(-1.61%)
Nov 18, 2019 1.555 1.555 1.555 1.555 699 +0.01(+0.52%)
Nov 15, 2019 1.530 1.547 1.530 1.547 600 +0.04(+2.45%)
Nov 14, 2019 1.510 1.510 1.510 1.510 65 +0.00(+0.00%)
Nov 13, 2019 1.510 1.510 1.510 1.510 157 -0.04(-2.58%)
Nov 12, 2019 1.550 1.550 1.550 1.550 15 +0.00(+0.00%)
Nov 11, 2019 1.550 1.550 1.550 1.550 58 +0.00(+0.00%)
Nov 08, 2019 1.550 1.550 1.510 1.550 1,400 -0.02(-1.02%)
Nov 07, 2019 1.566 1.566 1.566 1.566 117 +0.00(+0.00%)
Nov 06, 2019 1.510 1.590 1.460 1.566 9,989 -0.01(-0.89%)
Nov 05, 2019 1.580 1.580 1.580 1.580 705 +0.01(+0.89%)
Nov 04, 2019 1.530 1.566 1.440 1.566 5,945 +0.03(+1.97%)
Nov 01, 2019 1.560 1.560 1.536 1.536 2,200 -0.02(-1.49%)
Oct 31, 2019 1.559 1.559 1.559 1.559 572 +0.03(+1.89%)
Oct 30, 2019 1.530 1.530 95 +0.00(+0.00%)
Oct 29, 2019 1.530 1.530 1.530 1.530 220 -0.05(-3.16%)
Oct 28, 2019 1.580 1.580 1.580 1.580 132 -0.02(-1.25%)
Oct 25, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Oct 24, 2019 1.600 1.600 1.600 1.600 79 +0.00(+0.00%)
Oct 23, 2019 1.600 1.600 1.600 1.600 6 +0.00(+0.00%)
Oct 22, 2019 1.605 1.605 1.590 1.600 16,329 -0.01(-0.62%)
Oct 21, 2019 1.610 1.610 538 +0.00(+0.00%)
Oct 18, 2019 1.610 1.620 1.600 1.610 4,800 +0.03(+1.90%)
Oct 17, 2019 1.610 1.610 1.580 1.580 944 -0.02(-1.25%)
Oct 16, 2019 1.620 1.620 1.600 1.600 1,280 +0.05(+3.23%)
Oct 15, 2019 1.650 1.650 1.550 1.550 1,100 -0.03(-2.21%)
Oct 14, 2019 1.565 1.610 1.520 1.585 9,421 -0.03(-1.55%)
Oct 11, 2019 1.610 1.610 1.610 1.610 100 +0.01(+0.66%)
Oct 10, 2019 1.599 1.599 1.599 1.599 190 +0.00(+0.00%)
Oct 09, 2019 1.610 1.630 1.550 1.599 1,223 -0.01(-0.65%)
Oct 08, 2019 1.570 1.630 1.560 1.610 3,104 +0.01(+0.63%)
Oct 07, 2019 1.600 1.600 312 +0.00(+0.00%)
Oct 04, 2019 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Oct 03, 2019 1.600 1.600 1.600 1.600 41 +0.00(+0.00%)
Oct 02, 2019 1.597 1.620 1.597 1.600 1,228 +0.00(+0.13%)
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.