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, 2007 1.430 1.440 1.260 1.350 6,900 -0.10(-6.89%)
Dec 28, 2007 1.450 1.480 1.450 1.450 2,600 -0.08(-5.23%)
Dec 27, 2007 1.390 1.530 1.390 1.530 9,800 +0.20(+15.04%)
Dec 26, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Dec 24, 2007 1.380 1.400 1.330 1.330 4,200 -0.19(-12.50%)
Dec 21, 2007 1.300 1.530 1.300 1.520 3,500 +0.12(+8.57%)
Dec 20, 2007 1.300 1.500 1.300 1.400 4,400 -0.07(-4.76%)
Dec 19, 2007 1.340 1.470 1.340 1.470 21,900 +0.07(+5.00%)
Dec 18, 2007 1.390 1.490 1.340 1.400 6,500 +0.11(+8.53%)
Dec 17, 2007 1.300 1.490 1.250 1.290 25,300 +0.04(+3.20%)
Dec 14, 2007 1.250 1.250 1.250 1.250 2,900 +0.00(+0.00%)
Dec 13, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 12, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 11, 2007 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Dec 10, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 07, 2007 1.250 1.250 1.250 1.250 7,400 +0.00(+0.00%)
Dec 06, 2007 1.250 1.250 1.250 1.250 2,500 -0.10(-7.40%)
Dec 05, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 04, 2007 1.350 1.350 1.350 1.350 100 +0.10(+7.99%)
Dec 03, 2007 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Nov 30, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 29, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 28, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 27, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 26, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 23, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 21, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 20, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 19, 2007 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Nov 16, 2007 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Nov 15, 2007 1.250 1.250 1.250 1.250 3,000 +0.00(+0.00%)
Nov 14, 2007 1.250 1.250 1.250 1.250 400 -0.10(-7.41%)
Nov 13, 2007 1.250 1.350 1.250 1.350 800 +0.07(+5.06%)
Nov 12, 2007 1.250 1.285 1.250 1.285 400 -0.02(-1.15%)
Nov 09, 2007 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Nov 08, 2007 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Nov 07, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 06, 2007 1.250 1.300 1.250 1.300 4,800 +0.05(+4.00%)
Nov 05, 2007 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Nov 02, 2007 1.200 1.250 1.200 1.250 4,700 +0.05(+4.17%)
Nov 01, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 31, 2007 1.200 1.200 1.200 1.200 600 -0.02(-1.64%)
Oct 30, 2007 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Oct 29, 2007 1.230 1.230 1.220 1.220 1,000 +0.07(+6.08%)
Oct 26, 2007 1.150 1.150 1.150 1.150 500 -0.19(-14.17%)
Oct 25, 2007 1.340 1.340 1.340 1.340 300 +0.04(+3.08%)
Oct 24, 2007 1.180 1.300 1.180 1.300 800 +0.05(+4.00%)
Oct 23, 2007 1.250 1.250 1.250 1.250 100 -0.06(-4.58%)
Oct 22, 2007 1.310 1.310 1.310 1.310 100 +0.06(+4.80%)
Oct 19, 2007 1.250 1.250 1.250 1.250 3,000 +0.05(+4.17%)
Oct 18, 2007 1.130 1.220 1.080 1.200 3,400 -0.03(-2.44%)
Oct 17, 2007 1.230 1.230 1.230 1.230 2,000 -0.12(-8.89%)
Oct 16, 2007 1.360 1.360 1.350 1.350 6,500 -0.11(-7.53%)
Oct 15, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 12, 2007 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 11, 2007 1.360 1.460 1.360 1.460 600 +0.00(+0.00%)
Oct 10, 2007 1.460 1.460 1.460 1.460 400 +0.04(+2.82%)
Oct 09, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 08, 2007 1.420 1.420 1.420 1.420 100 +0.10(+7.58%)
Oct 05, 2007 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 04, 2007 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Oct 03, 2007 1.260 1.320 1.260 1.320 400 +0.09(+7.32%)
Oct 02, 2007 1.230 1.230 1.230 1.230 500 -0.07(-5.38%)
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.