Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.640 1.740 1.590 1.670 9,865 +0.06(+3.73%)
Dec 29, 2022 1.630 1.680 1.570 1.610 4,550 +0.13(+8.78%)
Dec 28, 2022 1.570 1.570 1.480 1.480 2,780 -0.11(-6.91%)
Dec 27, 2022 1.480 1.590 1.475 1.590 4,824 +0.21(+15.22%)
Dec 23, 2022 1.620 1.620 1.257 1.380 11,107 +0.08(+6.15%)
Dec 22, 2022 1.300 1.300 1.300 1.300 492 -0.01(-0.76%)
Dec 21, 2022 1.310 1.310 1.310 1.310 1,014 -0.03(-2.13%)
Dec 20, 2022 1.440 1.441 1.339 1.339 888 -0.01(-0.85%)
Dec 19, 2022 1.370 1.400 1.320 1.350 11,068 -0.02(-1.46%)
Dec 16, 2022 1.350 1.370 1.350 1.370 1,405 +0.00(+0.00%)
Dec 15, 2022 1.470 1.470 1.370 1.370 1,293 +0.03(+2.24%)
Dec 14, 2022 1.380 1.380 1.340 1.340 5,824 -0.14(-9.37%)
Dec 13, 2022 1.478 1.478 1.478 1.478 768 -0.01(-0.77%)
Dec 12, 2022 1.290 1.490 1.290 1.490 591 -0.09(-5.70%)
Dec 09, 2022 1.467 1.592 1.460 1.580 7,001 +0.10(+7.12%)
Dec 08, 2022 1.510 1.520 1.450 1.475 4,395 -0.16(-9.96%)
Dec 07, 2022 1.510 1.638 1.510 1.638 2,418 +0.12(+7.78%)
Dec 06, 2022 1.610 1.618 1.520 1.520 992 -0.08(-5.00%)
Dec 05, 2022 1.610 1.620 1.600 1.600 821 -0.12(-6.98%)
Dec 02, 2022 1.690 1.720 1.680 1.720 3,256 -0.04(-2.27%)
Dec 01, 2022 1.710 1.770 1.714 1.760 867 +0.13(+7.98%)
Nov 30, 2022 1.629 1.630 1.550 1.630 3,794 +0.00(+0.00%)
Nov 29, 2022 1.685 1.815 1.630 1.630 5,511 +0.09(+5.84%)
Nov 28, 2022 1.680 1.680 1.540 1.540 3,855 -0.06(-3.75%)
Nov 25, 2022 1.645 1.645 1.600 1.600 3,162 -0.05(-3.03%)
Nov 23, 2022 1.610 1.663 1.610 1.650 1,068 -0.04(-2.37%)
Nov 22, 2022 1.710 1.740 1.670 1.690 3,536 -0.03(-1.74%)
Nov 21, 2022 1.790 1.810 1.720 1.720 4,563 -0.14(-7.28%)
Nov 18, 2022 1.870 1.870 1.840 1.855 2,028 -0.02(-1.33%)
Nov 16, 2022 1.880 313 -0.05(-2.59%)
Nov 15, 2022 2.020 2.020 1.900 1.930 5,603 -0.02(-1.03%)
Nov 14, 2022 1.940 1.985 1.940 1.950 1,370 -0.05(-2.50%)
Nov 11, 2022 1.960 2.000 1.933 2.000 8,348 +0.08(+4.17%)
Nov 10, 2022 2.030 2.030 1.920 1.920 10,901 -0.01(-0.52%)
Nov 09, 2022 2.010 2.050 1.930 1.930 6,067 -0.07(-3.50%)
Nov 08, 2022 1.960 2.060 1.940 2.000 8,794 +0.03(+1.52%)
Nov 07, 2022 2.220 2.220 1.850 1.970 11,047 -0.15(-7.21%)
Nov 04, 2022 2.060 2.275 2.060 2.123 25,597 -0.01(-0.33%)
Nov 03, 2022 1.900 2.260 1.900 2.130 53,587 +0.24(+12.70%)
Nov 02, 2022 1.890 1.890 1.880 1.890 2,321 +0.02(+1.06%)
Nov 01, 2022 1.900 1.960 1.840 1.870 10,109 -0.02(-1.05%)
Oct 31, 2022 1.945 2.150 1.830 1.890 33,020 +0.01(+0.53%)
Oct 28, 2022 1.710 1.970 1.710 1.880 9,002 -0.12(-6.00%)
Oct 27, 2022 2.073 2.073 1.920 2.000 4,045 -0.02(-0.99%)
Oct 26, 2022 1.990 2.110 1.970 2.020 2,187 +0.05(+2.54%)
Oct 25, 2022 2.030 2.100 1.960 1.970 6,857 +0.03(+1.55%)
Oct 24, 2022 1.950 1.950 1.940 1.940 980 +0.00(+0.00%)
Oct 21, 2022 1.980 1.980 1.940 1.940 1,194 +0.00(+0.00%)
Oct 20, 2022 1.930 2.030 1.930 1.940 2,871 +0.08(+4.30%)
Oct 19, 2022 1.890 1.930 1.860 1.860 14,879 -0.01(-0.80%)
Oct 18, 2022 2.040 2.040 1.820 1.875 4,039 -0.02(-1.06%)
Oct 17, 2022 1.770 1.930 1.770 1.895 4,317 +0.02(+1.34%)
Oct 14, 2022 1.830 1.870 1.830 1.870 1,013 +0.01(+0.54%)
Oct 13, 2022 1.860 1.890 1.830 1.860 2,820 -0.06(-3.12%)
Oct 12, 2022 1.920 1.920 1.920 1.920 249 -0.01(-0.52%)
Oct 11, 2022 1.930 1.930 1.930 1.930 638 +0.00(+0.00%)
Oct 10, 2022 2.065 2.065 1.920 1.930 2,058 -0.01(-0.52%)
Oct 07, 2022 1.953 1.953 1.940 1.940 2,050 +0.00(+0.00%)
Oct 06, 2022 1.960 1.960 1.940 1.940 387 +0.01(+0.52%)
Oct 05, 2022 1.930 1.930 1.930 1.930 409 -0.01(-0.52%)
Oct 04, 2022 2.030 2.030 1.940 1.940 5,063 -0.02(-1.02%)
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.