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, 2014 2.300 2.500 2.500 2.500 8,900 +0.16(+6.93%)
Dec 30, 2014 2.409 2.409 2.338 2.338 1,054 -0.02(-0.93%)
Dec 29, 2014 2.350 2.480 2.350 2.360 1,960 -0.06(-2.48%)
Dec 26, 2014 2.860 3.119 2.350 2.420 41,845 -0.44(-15.38%)
Dec 24, 2014 2.860 2.860 2.860 2.860 1,000 +0.17(+6.32%)
Dec 23, 2014 2.720 2.722 2.690 2.690 2,564 -0.01(-0.37%)
Dec 22, 2014 2.570 2.740 2.540 2.700 5,829 +0.17(+6.72%)
Dec 19, 2014 2.440 2.570 2.400 2.530 6,785 +0.06(+2.43%)
Dec 18, 2014 2.320 2.470 2.200 2.470 5,083 +0.11(+4.66%)
Dec 17, 2014 2.370 2.470 2.280 2.360 22,407 +0.04(+1.72%)
Dec 16, 2014 2.150 2.330 2.150 2.320 2,026 +0.20(+9.43%)
Dec 15, 2014 2.030 2.120 2.030 2.120 10,022 +0.00(+0.00%)
Dec 12, 2014 2.050 2.120 2.050 2.120 2,457 +0.00(+0.00%)
Dec 11, 2014 2.040 2.130 2.020 2.120 2,895 +0.06(+2.96%)
Dec 10, 2014 2.051 2.059 2.051 2.059 500 -0.04(-1.95%)
Dec 09, 2014 2.020 2.100 2.020 2.100 6,752 +0.04(+1.94%)
Dec 08, 2014 2.190 2.190 1.990 2.060 5,313 -0.10(-4.63%)
Dec 05, 2014 2.060 2.160 2.060 2.160 3,300 +0.01(+0.47%)
Dec 03, 2014 2.020 2.150 2.150 2.150 17,600 +0.00(+0.00%)
Dec 02, 2014 2.020 2.200 2.020 2.150 1,721 -0.02(-0.92%)
Dec 01, 2014 2.140 2.200 2.140 2.170 1,434 -0.08(-3.56%)
Nov 26, 2014 2.230 2.250 2.250 2.250 1,900 +0.04(+1.81%)
Nov 24, 2014 2.260 2.260 2.210 2.210 64 -0.09(-3.91%)
Nov 21, 2014 2.310 2.360 2.290 2.300 2,000 -0.06(-2.72%)
Nov 19, 2014 2.360 2.364 2.364 2.364 400 -0.02(-1.00%)
Nov 14, 2014 2.390 2.388 2.388 2.388 500 +0.05(+1.94%)
Nov 13, 2014 2.343 2.343 2.343 2.343 1,000 -0.04(-1.55%)
Nov 11, 2014 2.390 2.380 2.380 2.380 600 -0.01(-0.38%)
Nov 10, 2014 2.381 2.389 2.381 2.389 1,000 -0.02(-0.87%)
Nov 07, 2014 2.410 2.410 2.410 2.410 800 -0.03(-1.23%)
Nov 06, 2014 2.400 2.500 2.400 2.440 1,491 +0.09(+3.71%)
Nov 05, 2014 2.353 2.353 2.353 2.353 125 -0.03(-1.14%)
Nov 04, 2014 2.370 2.400 2.370 2.380 705 -0.01(-0.43%)
Nov 03, 2014 2.320 2.450 2.320 2.390 4,502 +0.18(+8.15%)
Oct 31, 2014 2.250 2.250 2.210 2.210 815 -0.04(-1.78%)
Oct 30, 2014 2.229 2.250 2.229 2.250 271 -0.05(-2.17%)
Oct 29, 2014 2.310 2.310 2.300 2.300 3,601 -0.08(-3.36%)
Oct 28, 2014 2.393 2.393 2.370 2.380 2,166 -0.08(-3.25%)
Oct 27, 2014 2.400 2.460 2.290 2.460 5,028 +0.08(+3.36%)
Oct 24, 2014 2.800 2.810 2.368 2.380 19,724 -0.54(-18.49%)
Oct 23, 2014 2.590 3.093 2.590 2.920 22,411 +0.45(+18.22%)
Oct 22, 2014 2.450 2.480 2.450 2.470 1,050 +0.02(+0.82%)
Oct 21, 2014 2.380 2.560 2.380 2.450 9,715 +0.06(+2.51%)
Oct 20, 2014 2.220 2.470 2.220 2.390 5,622 +0.18(+8.14%)
Oct 15, 2014 2.120 2.210 2.210 2.210 14,800 +0.05(+2.31%)
Oct 14, 2014 2.160 2.160 2.160 2.160 200 -0.11(-4.85%)
Oct 13, 2014 2.190 2.270 2.190 2.270 2,329 +0.12(+5.58%)
Oct 10, 2014 2.150 2.150 2.150 2.150 100 +0.05(+2.38%)
Oct 09, 2014 2.100 2.100 2.100 2.100 200 +0.01(+0.48%)
Oct 08, 2014 2.010 2.090 2.000 2.090 6,516 +0.18(+9.42%)
Oct 07, 2014 2.030 2.200 1.900 1.910 35,713 -0.08(-4.02%)
Oct 03, 2014 1.990 1.990 1.990 1.990 300 +0.07(+3.69%)
Oct 02, 2014 1.850 2.000 1.850 1.919 5,236 -0.03(-1.58%)
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.