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

Innsuites Hospitality Trust (NY: IHT )

1.370 -0.040 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 29, 2018 1.430 1.430 1.430 139 -0.07(-4.67%)
Jun 28, 2018 1.430 1.500 1.430 1.500 6,454 +0.01(+0.67%)
Jun 27, 2018 1.620 1.620 1.420 1.490 5,789 -0.11(-6.88%)
Jun 26, 2018 1.500 1.600 1.500 1.600 1,383 +0.10(+6.67%)
Jun 25, 2018 1.550 1.580 1.480 1.500 32,533 -0.06(-3.85%)
Jun 22, 2018 1.560 1.605 1.560 1.560 2,498 -0.03(-1.96%)
Jun 21, 2018 1.560 1.600 1.560 1.591 21,833 -0.01(-0.55%)
Jun 20, 2018 1.560 1.635 1.560 1.600 10,494 -0.07(-4.19%)
Jun 19, 2018 1.670 1.670 1.560 1.670 26,387 +0.07(+4.37%)
Jun 18, 2018 1.620 1.689 1.580 1.600 14,792 -0.32(-16.67%)
Jun 15, 2018 1.670 1.920 1.600 1.920 31,705 +0.25(+14.97%)
Jun 14, 2018 1.690 1.690 1.610 1.670 14,702 +0.01(+0.60%)
Jun 13, 2018 1.670 1.672 1.600 1.660 6,175 +0.01(+0.61%)
Jun 12, 2018 1.780 1.780 1.650 1.650 17,509 -0.22(-11.76%)
Jun 11, 2018 1.770 1.870 1.620 1.870 7,119 +0.18(+10.65%)
Jun 08, 2018 1.630 1.722 1.630 1.690 6,886 +0.04(+2.42%)
Jun 07, 2018 1.670 1.790 1.602 1.650 34,785 -0.03(-1.79%)
Jun 06, 2018 1.680 13,107 +0.02(+1.20%)
Jun 05, 2018 1.830 1.830 1.560 1.660 70,564 -0.10(-5.68%)
Jun 04, 2018 1.820 1.895 1.650 1.760 18,416 -0.07(-3.83%)
Jun 01, 2018 1.600 2.400 1.600 1.830 170,727 +0.01(+0.27%)
May 31, 2018 1.650 1.873 1.570 1.825 42,665 -0.06(-3.44%)
May 30, 2018 1.800 1.900 1.550 1.890 34,436 +0.02(+1.07%)
May 29, 2018 2.038 2.038 1.600 1.870 19,945 -0.17(-8.33%)
May 25, 2018 2.040 2.040 2.040 0 +0.14(+7.37%)
May 24, 2018 1.910 2.054 1.900 1.900 20,129 -0.16(-7.77%)
May 23, 2018 2.220 2.230 2.036 2.060 35,379 -0.15(-6.79%)
May 22, 2018 2.000 2.250 1.765 2.210 152,412 +0.11(+5.32%)
May 21, 2018 2.390 2.390 2.020 2.098 116,190 -0.25(-10.71%)
May 18, 2018 2.480 2.759 2.200 2.350 336,010 +0.08(+3.52%)
May 17, 2018 2.350 2.660 2.080 2.270 505,353 +0.00(+0.00%)
May 16, 2018 1.700 3.700 1.686 2.270 3,604,788 +0.58(+34.33%)
May 14, 2018 1.690 1.690 1.690 0 -0.01(-0.55%)
May 01, 2018 1.699 1.699 1.699 66 +0.04(+2.36%)
Apr 30, 2018 1.666 1.666 1.660 1.660 1,049 +0.11(+6.77%)
Apr 24, 2018 1.555 1.555 1.555 21 -0.07(-4.25%)
Apr 23, 2018 1.700 1.700 1.624 1.624 550 +0.06(+4.08%)
Apr 18, 2018 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 17, 2018 1.580 1.590 1.560 1.560 738 +0.05(+3.24%)
Apr 05, 2018 1.511 1.511 1.511 128 -0.03(-1.88%)
Apr 04, 2018 1.520 1.560 1.520 1.540 1,514 -0.03(-1.90%)
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.