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

Innsuites Hospitality Trust (NY: IHT )

1.310 +0.010 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Sep 30, 2021 4.010 4.180 4.010 4.140 41,197 +0.11(+2.73%)
Sep 29, 2021 4.340 4.370 4.030 4.030 53,847 -0.29(-6.71%)
Sep 28, 2021 4.310 4.490 4.100 4.320 199,519 -0.05(-1.14%)
Sep 27, 2021 4.190 4.650 4.190 4.370 436,925 -0.08(-1.80%)
Sep 24, 2021 4.170 4.980 4.070 4.450 1,587,532 -0.67(-13.09%)
Sep 23, 2021 3.560 5.120 3.510 5.120 4,390,662 +1.61(+45.87%)
Sep 22, 2021 3.480 3.666 3.480 3.510 9,821 +0.01(+0.29%)
Sep 21, 2021 3.370 3.480 3.360 3.500 16,512 +0.13(+3.86%)
Sep 20, 2021 3.610 3.730 3.360 3.370 26,586 -0.36(-9.65%)
Sep 17, 2021 3.560 3.750 3.560 3.730 45,208 +0.13(+3.61%)
Sep 16, 2021 3.600 3.710 3.550 3.600 86,077 +0.00(+0.00%)
Sep 15, 2021 3.670 3.740 3.600 3.600 31,821 -0.08(-2.17%)
Sep 14, 2021 3.680 3.840 3.640 3.680 51,508 -0.03(-0.81%)
Sep 13, 2021 3.840 3.950 3.670 3.710 110,961 -0.14(-3.64%)
Sep 10, 2021 3.910 3.950 3.810 3.850 27,054 -0.08(-2.04%)
Sep 09, 2021 3.850 4.050 3.830 3.930 58,736 +0.12(+3.15%)
Sep 08, 2021 3.880 3.950 3.770 3.810 72,581 -0.14(-3.54%)
Sep 07, 2021 3.850 4.030 3.830 3.950 77,836 +0.06(+1.54%)
Sep 03, 2021 3.960 3.970 3.620 3.890 121,852 -0.06(-1.52%)
Sep 02, 2021 4.020 4.160 3.890 3.950 156,243 -0.22(-5.28%)
Sep 01, 2021 4.010 4.580 3.820 4.170 625,789 +0.31(+8.03%)
Aug 31, 2021 3.990 4.770 3.790 3.860 3,298,804 +0.17(+4.61%)
Aug 30, 2021 3.600 3.780 3.530 3.690 107,767 +0.05(+1.37%)
Aug 27, 2021 3.520 3.740 3.499 3.640 152,321 +0.05(+1.39%)
Aug 26, 2021 3.820 3.958 3.580 3.590 77,327 -0.23(-6.02%)
Aug 25, 2021 3.500 4.130 3.420 3.820 756,919 +0.40(+11.70%)
Aug 24, 2021 3.500 3.500 3.150 3.420 215,674 -0.16(-4.47%)
Aug 23, 2021 3.700 3.760 3.530 3.580 50,546 +0.01(+0.28%)
Aug 20, 2021 3.610 3.730 3.510 3.570 137,217 -0.05(-1.38%)
Aug 19, 2021 3.760 3.880 3.550 3.620 45,563 -0.20(-5.24%)
Aug 18, 2021 3.750 4.370 3.631 3.820 600,200 +0.14(+3.80%)
Aug 17, 2021 4.130 4.130 3.680 3.680 127,905 -0.51(-12.17%)
Aug 16, 2021 4.350 4.385 4.070 4.190 73,878 -0.27(-6.05%)
Aug 13, 2021 4.330 4.640 4.330 4.460 19,138 -0.18(-3.88%)
Aug 12, 2021 4.570 4.715 4.503 4.640 22,460 -0.02(-0.43%)
Aug 11, 2021 4.830 4.900 4.360 4.660 43,520 -0.28(-5.67%)
Aug 10, 2021 5.217 5.240 4.920 4.940 99,774 -0.05(-1.00%)
Aug 09, 2021 5.350 5.350 4.900 4.990 31,827 +0.04(+0.81%)
Aug 06, 2021 4.910 5.080 4.910 4.950 25,092 -0.07(-1.39%)
Aug 05, 2021 4.920 5.279 4.920 5.020 39,187 +0.10(+2.03%)
Aug 04, 2021 5.090 5.190 4.830 4.920 33,347 -0.07(-1.40%)
Aug 03, 2021 5.120 5.190 4.960 4.990 82,925 -0.26(-4.95%)
Aug 02, 2021 5.220 5.280 5.050 5.250 38,569 +0.08(+1.55%)
Jul 30, 2021 5.340 5.464 5.140 5.170 28,017 -0.32(-5.83%)
Jul 29, 2021 5.520 5.820 5.400 5.490 193,530 -0.12(-2.14%)
Jul 28, 2021 5.290 5.630 5.110 5.610 111,452 +0.27(+5.06%)
Jul 27, 2021 5.270 5.450 5.100 5.340 148,461 +0.09(+1.71%)
Jul 26, 2021 5.110 5.353 5.094 5.250 35,543 +0.03(+0.57%)
Jul 23, 2021 5.230 5.450 5.200 5.220 56,166 -0.08(-1.51%)
Jul 22, 2021 5.250 5.430 5.130 5.300 116,298 +0.04(+0.76%)
Jul 21, 2021 5.260 5.650 5.260 5.260 326,261 -0.05(-0.94%)
Jul 20, 2021 5.240 5.410 5.240 5.310 64,206 +0.05(+0.95%)
Jul 19, 2021 5.360 5.390 5.115 5.260 103,033 -0.32(-5.73%)
Jul 16, 2021 5.590 5.730 5.520 5.580 33,589 -0.04(-0.71%)
Jul 15, 2021 5.770 5.970 5.520 5.620 257,033 -0.15(-2.60%)
Jul 14, 2021 5.940 5.980 5.760 5.770 88,059 -0.18(-3.03%)
Jul 13, 2021 6.210 6.340 5.880 5.950 163,880 -0.34(-5.41%)
Jul 12, 2021 6.100 6.590 6.100 6.290 140,352 +0.05(+0.80%)
Jul 09, 2021 5.800 6.240 5.800 6.240 145,373 +0.42(+7.22%)
Jul 08, 2021 5.800 6.200 5.576 5.820 260,653 -0.11(-1.85%)
Jul 07, 2021 6.500 6.660 5.930 5.930 203,719 -0.76(-11.36%)
Jul 06, 2021 6.240 6.690 6.105 6.690 242,996 +0.67(+11.13%)
Jul 02, 2021 6.960 6.960 5.900 6.020 146,216 -0.53(-8.09%)
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.