Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 1.970 1.970 1.960 1.960 720 +0.04(+2.08%)
Sep 30, 2022 2.009 2.009 1.920 1.920 2,044 -0.10(-4.95%)
Sep 29, 2022 2.060 2.060 1.995 2.020 2,585 -0.05(-2.42%)
Sep 28, 2022 2.100 2.100 2.070 2.070 1,283 -0.01(-0.24%)
Sep 27, 2022 2.120 2.180 2.075 2.075 1,922 -0.07(-3.49%)
Sep 26, 2022 2.140 2.266 2.080 2.150 2,123 +0.04(+1.88%)
Sep 23, 2022 2.110 2.290 2.080 2.110 5,121 -0.06(-2.75%)
Sep 22, 2022 2.150 2.176 2.130 2.170 4,310 -0.10(-4.62%)
Sep 21, 2022 2.270 2.400 2.260 2.275 3,332 -0.02(-0.87%)
Sep 20, 2022 2.290 2.325 2.285 2.295 6,901 -0.02(-0.65%)
Sep 19, 2022 2.320 2.340 2.300 2.310 3,705 -0.17(-6.85%)
Sep 16, 2022 2.360 2.480 2.360 2.480 6,437 +0.05(+2.06%)
Sep 15, 2022 2.420 2.550 2.420 2.430 2,033 +0.01(+0.41%)
Sep 14, 2022 2.390 2.440 2.390 2.420 4,191 -0.03(-1.26%)
Sep 13, 2022 2.360 2.451 2.360 2.451 4,373 +0.00(+0.04%)
Sep 12, 2022 2.580 2.630 2.430 2.450 7,127 -0.11(-4.30%)
Sep 09, 2022 2.460 2.560 2.410 2.560 7,531 +0.10(+4.07%)
Sep 08, 2022 2.430 2.460 2.430 2.460 741 -0.04(-1.60%)
Sep 07, 2022 2.370 2.500 2.361 2.500 3,543 +0.00(+0.20%)
Sep 06, 2022 2.440 2.495 2.440 2.495 3,532 +0.02(+1.01%)
Sep 02, 2022 2.400 2.470 2.360 2.470 9,200 +0.09(+3.78%)
Sep 01, 2022 2.400 2.470 2.360 2.380 34,082 -0.07(-2.86%)
Aug 31, 2022 2.490 2.490 2.443 2.450 1,476 +0.07(+2.94%)
Aug 30, 2022 2.440 2.450 2.380 2.380 6,416 -0.07(-2.86%)
Aug 29, 2022 2.410 2.590 2.410 2.450 35,065 -0.08(-3.03%)
Aug 26, 2022 2.600 2.600 2.400 2.526 4,093 -0.06(-2.30%)
Aug 25, 2022 2.750 2.780 2.425 2.586 52,705 -0.17(-6.30%)
Aug 24, 2022 2.390 2.950 2.390 2.760 211,576 +0.44(+18.97%)
Aug 23, 2022 2.445 2.445 2.310 2.320 3,166 -0.09(-3.73%)
Aug 22, 2022 2.410 2.530 2.350 2.410 3,759 -0.04(-1.75%)
Aug 19, 2022 2.470 2.605 2.430 2.453 12,235 +0.00(+0.12%)
Aug 18, 2022 2.400 2.620 2.400 2.450 54,358 +0.04(+1.66%)
Aug 17, 2022 2.410 2.430 2.410 2.410 2,265 -0.04(-1.63%)
Aug 16, 2022 2.560 2.570 2.430 2.450 16,555 -0.11(-4.30%)
Aug 15, 2022 2.630 2.774 2.550 2.560 10,655 -0.09(-3.31%)
Aug 12, 2022 2.680 2.750 2.630 2.648 27,261 -0.01(-0.46%)
Aug 11, 2022 2.800 2.850 2.650 2.660 36,546 -0.13(-4.66%)
Aug 10, 2022 2.850 3.020 2.720 2.790 40,671 +0.08(+2.95%)
Aug 09, 2022 2.800 3.125 2.710 2.710 77,146 -0.46(-14.38%)
Aug 08, 2022 2.830 3.380 2.650 3.165 210,200 +0.17(+5.85%)
Aug 05, 2022 2.840 3.160 2.840 2.990 23,430 +0.17(+6.03%)
Aug 04, 2022 3.110 3.140 2.820 2.820 76,451 -0.43(-13.23%)
Aug 03, 2022 2.830 3.740 2.780 3.250 361,619 +0.36(+12.46%)
Aug 02, 2022 2.770 2.890 2.750 2.890 3,109 -0.11(-3.67%)
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.