Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.860 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.498 1.498 1.498 1.498 419 -0.03(-2.10%)
Jan 30, 2020 1.530 1.530 1.530 1.530 35 +0.00(+0.00%)
Jan 29, 2020 1.530 1.530 1.530 1.530 114 +0.00(+0.00%)
Jan 28, 2020 1.539 1.539 1.526 1.530 1,867 +0.13(+9.13%)
Jan 27, 2020 1.402 1.402 1.402 1.402 184 -0.05(-3.61%)
Jan 24, 2020 1.450 1.477 1.412 1.455 2,096 -0.02(-1.68%)
Jan 23, 2020 1.479 1.479 1.479 1.479 16 +0.00(+0.00%)
Jan 22, 2020 1.479 1.479 1.479 1.479 14 +0.00(+0.00%)
Jan 21, 2020 1.479 1.479 1.479 1.479 178 +0.01(+0.71%)
Jan 17, 2020 1.469 1.469 1.469 1.469 104 +0.00(+0.00%)
Jan 16, 2020 1.469 1.469 1.469 1.469 11 +0.00(+0.00%)
Jan 15, 2020 1.516 1.516 1.469 1.469 1,061 +0.02(+1.20%)
Jan 14, 2020 1.451 1.451 1.451 1.451 184 -0.01(-0.55%)
Jan 13, 2020 1.469 1.469 1.459 1.459 1,634 +0.02(+1.32%)
Jan 10, 2020 1.440 1.440 1.440 1.440 1,055 -0.10(-6.30%)
Jan 09, 2020 1.537 1.537 1.537 1.537 81 +0.00(+0.00%)
Jan 08, 2020 1.459 1.537 1.459 1.537 1,220 +0.13(+9.61%)
Jan 07, 2020 1.421 1.422 1.403 1.403 2,599 +0.00(+0.00%)
Jan 06, 2020 1.374 1.459 1.374 1.403 572 -0.05(-3.26%)
Jan 03, 2020 1.450 1.450 1.450 1.450 105 +0.00(+0.00%)
Jan 02, 2020 1.382 1.450 1.382 1.450 447 -0.00(-0.01%)
Dec 31, 2019 1.440 1.450 1.440 1.450 844 +0.03(+2.00%)
Dec 30, 2019 1.450 1.450 1.403 1.421 1,284 -0.03(-1.81%)
Dec 27, 2019 1.516 1.516 1.440 1.448 2,110 -0.02(-1.45%)
Dec 26, 2019 1.469 1.469 1.469 1.469 26 +0.00(+0.00%)
Dec 24, 2019 1.469 1.469 1.469 1.469 422 +0.00(+0.00%)
Dec 23, 2019 1.459 1.488 1.440 1.469 12,664 +0.02(+1.31%)
Dec 20, 2019 1.442 1.450 1.442 1.450 2,532 +0.04(+2.65%)
Dec 19, 2019 1.412 1.412 1.412 1.412 600 -0.03(-1.94%)
Dec 18, 2019 1.431 1.459 1.431 1.440 1,121 +0.02(+1.33%)
Dec 17, 2019 1.421 1.421 1.421 1.421 818 +0.02(+1.15%)
Dec 16, 2019 1.405 1.405 1.405 1.405 253 -0.02(-1.13%)
Dec 13, 2019 1.421 1.421 1.421 1.421 422 -0.04(-2.60%)
Dec 12, 2019 1.459 1.459 1.459 1.459 47 +0.00(+0.00%)
Dec 11, 2019 1.459 1.459 1.459 1.459 9 +0.00(+0.00%)
Dec 10, 2019 1.459 1.459 1.459 1.459 31 +0.00(+0.00%)
Dec 09, 2019 1.459 1.459 1.459 1.459 30 +0.00(+0.00%)
Dec 06, 2019 1.459 1.459 1.459 1.459 105 +0.00(+0.00%)
Dec 05, 2019 1.459 1.459 1.459 1.459 29 +0.00(+0.00%)
Dec 04, 2019 1.459 1.459 1.459 1.459 60 +0.00(+0.00%)
Dec 03, 2019 1.459 1.459 1.459 1.459 44 +0.00(+0.00%)
Dec 02, 2019 1.355 1.459 1.355 1.459 564 +0.05(+3.55%)
Nov 29, 2019 1.409 1.409 1.409 1.409 105 -0.00(-0.10%)
Nov 27, 2019 1.440 1.440 1.374 1.411 6,014 -0.05(-3.33%)
Nov 26, 2019 1.459 1.459 1.459 1.459 502 +0.00(+0.00%)
Nov 25, 2019 1.431 1.459 1.400 1.459 2,075 -0.01(-0.54%)
Nov 22, 2019 1.430 1.467 1.412 1.467 3,587 +0.01(+0.54%)
Nov 21, 2019 1.459 1.459 1.440 1.459 796 +0.06(+4.05%)
Nov 20, 2019 1.421 1.459 1.374 1.403 3,666 -0.05(-3.27%)
Nov 19, 2019 1.431 1.459 1.421 1.450 1,040 -0.02(-1.61%)
Nov 18, 2019 1.474 1.474 1.474 1.474 737 +0.01(+0.52%)
Nov 15, 2019 1.450 1.466 1.450 1.466 633 +0.04(+2.45%)
Nov 14, 2019 1.431 1.431 1.431 1.431 68 +0.00(+0.00%)
Nov 13, 2019 1.431 1.431 1.431 1.431 165 -0.04(-2.58%)
Nov 12, 2019 1.469 1.469 1.469 1.469 15 +0.00(+0.00%)
Nov 11, 2019 1.469 1.469 1.469 1.469 61 +0.00(+0.00%)
Nov 08, 2019 1.469 1.469 1.431 1.469 1,477 -0.02(-1.02%)
Nov 07, 2019 1.484 1.484 1.484 1.484 123 +0.00(+0.00%)
Nov 06, 2019 1.431 1.507 1.384 1.484 10,540 -0.01(-0.89%)
Nov 05, 2019 1.497 1.497 1.497 1.497 743 +0.01(+0.89%)
Nov 04, 2019 1.450 1.484 1.365 1.484 6,273 +0.03(+1.97%)
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.