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 (%)
Apr 30, 2009 1.290 1.290 1.290 1.290 100 +0.04(+3.20%)
Apr 29, 2009 1.200 1.530 1.200 1.250 4,663 -0.03(-2.72%)
Apr 28, 2009 1.240 1.330 1.240 1.285 400 +0.05(+4.47%)
Apr 27, 2009 1.230 1.230 1.230 1.230 100 -0.01(-0.81%)
Apr 23, 2009 1.240 1.240 1.240 1.240 0 -0.06(-4.62%)
Apr 22, 2009 1.300 1.300 1.300 1.300 330 +0.00(+0.00%)
Apr 21, 2009 1.240 1.330 1.240 1.300 3,270 +0.05(+3.59%)
Apr 20, 2009 1.220 1.290 1.220 1.255 500 +0.05(+4.58%)
Apr 17, 2009 1.210 1.230 1.200 1.200 701 -0.05(-4.00%)
Apr 16, 2009 1.250 1.250 1.200 1.250 740 +0.07(+5.93%)
Apr 14, 2009 1.180 1.180 1.180 1.180 1,000 +0.05(+4.42%)
Apr 13, 2009 1.180 1.180 1.130 1.130 200 -0.05(-4.24%)
Apr 09, 2009 1.180 1.180 1.180 1.180 600 +0.00(+0.00%)
Apr 08, 2009 1.250 1.250 1.100 1.180 1,800 -0.12(-9.23%)
Mar 31, 2009 1.280 1.300 1.300 1.300 400 +0.06(+4.84%)
Mar 30, 2009 1.250 1.250 1.240 1.240 770 -0.06(-4.62%)
Mar 26, 2009 1.300 1.300 1.300 1.300 100 +0.05(+4.00%)
Mar 25, 2009 1.250 1.300 1.250 1.250 9,900 +0.00(+0.01%)
Mar 24, 2009 1.200 1.250 1.200 1.250 500 -0.01(-0.80%)
Mar 20, 2009 1.260 1.260 1.260 1.260 0 -0.04(-3.08%)
Mar 19, 2009 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Mar 18, 2009 1.390 1.530 1.350 1.350 2,200 +0.00(+0.00%)
Mar 17, 2009 1.240 1.350 1.240 1.350 900 +0.11(+8.87%)
Mar 13, 2009 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 12, 2009 1.240 1.240 1.240 1.240 1,430 +0.00(+0.00%)
Mar 11, 2009 1.240 1.290 1.140 1.240 1,430 +0.05(+4.20%)
Mar 10, 2009 1.220 1.250 1.190 1.190 16,630 +0.02(+1.71%)
Mar 09, 2009 1.170 1.170 1.170 1.170 100 +0.05(+4.46%)
Mar 06, 2009 1.120 1.120 1.120 1.120 0 +0.05(+4.67%)
Mar 05, 2009 1.100 1.250 0.9500 1.070 8,170 +0.02(+1.90%)
Mar 04, 2009 1.000 1.050 1.000 1.050 670 +0.00(+0.00%)
Mar 02, 2009 1.040 1.050 1.000 1.050 5,600 -0.05(-4.55%)
Feb 27, 2009 1.100 1.200 1.100 1.100 0 +0.00(+0.00%)
Feb 26, 2009 1.100 1.200 1.100 1.100 1,875 -0.05(-4.33%)
Feb 25, 2009 1.250 1.250 0.7900 1.150 1,200 -0.10(-8.01%)
Feb 24, 2009 1.250 1.300 1.250 1.250 1,975 +0.00(+0.40%)
Feb 23, 2009 1.200 1.245 1.200 1.245 1,375 +0.08(+6.41%)
Feb 20, 2009 1.170 1.170 1.170 1.170 0 -0.08(-6.40%)
Feb 19, 2009 1.250 1.260 1.250 1.250 2,700 +0.00(+0.00%)
Feb 18, 2009 1.150 1.250 1.100 1.250 14,100 +0.05(+4.18%)
Feb 17, 2009 1.200 1.200 1.200 1.200 400 +0.05(+4.34%)
Feb 13, 2009 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 12, 2009 1.100 1.150 1.100 1.150 3,400 +0.05(+4.55%)
Feb 11, 2009 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 10, 2009 1.000 1.100 1.000 1.100 800 +0.05(+4.76%)
Feb 06, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 05, 2009 1.050 1.050 1.050 1.050 500 +0.05(+5.00%)
Feb 04, 2009 1.000 1.000 1.000 1.000 1,995 +0.00(+0.00%)
Feb 03, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
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.