Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.310 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Sep 29, 2023 1.310 1.310 1.260 1.270 3,011 -0.06(-4.51%)
Sep 28, 2023 1.300 1.330 1.250 1.330 11,648 -0.01(-0.75%)
Sep 27, 2023 1.440 1.440 1.310 1.340 21,833 +0.04(+3.08%)
Sep 26, 2023 1.420 1.530 1.250 1.300 29,064 -0.15(-10.34%)
Sep 25, 2023 1.410 1.530 1.340 1.450 68,422 +0.17(+13.28%)
Sep 22, 2023 1.240 1.380 1.240 1.280 16,417 -0.01(-0.78%)
Sep 21, 2023 1.260 1.340 1.230 1.290 29,748 +0.09(+7.50%)
Sep 20, 2023 1.220 1.280 1.180 1.200 19,223 -0.02(-1.64%)
Sep 19, 2023 1.090 1.250 1.090 1.220 43,421 +0.20(+19.61%)
Sep 18, 2023 1.100 1.101 0.9491 1.020 54,671 +0.02(+2.00%)
Sep 15, 2023 1.060 1.120 1.000 1.000 31,595 -0.01(-0.99%)
Sep 14, 2023 1.120 1.120 0.9812 1.010 83,017 -0.08(-7.34%)
Sep 13, 2023 1.290 1.299 1.050 1.090 65,482 -0.13(-10.66%)
Sep 12, 2023 1.270 1.294 1.220 1.220 27,162 -0.11(-8.27%)
Sep 11, 2023 1.340 1.400 1.250 1.330 26,555 +0.00(+0.00%)
Sep 08, 2023 1.730 1.730 1.320 1.330 108,174 -0.31(-18.90%)
Sep 07, 2023 1.550 1.750 1.530 1.640 58,973 +0.16(+11.19%)
Sep 06, 2023 1.540 1.540 1.460 1.475 4,363 +0.01(+0.34%)
Sep 05, 2023 1.690 1.690 1.460 1.470 27,316 -0.14(-8.70%)
Sep 01, 2023 1.690 1.770 1.560 1.610 13,207 +0.09(+5.92%)
Aug 31, 2023 1.610 1.610 1.460 1.520 11,642 +0.02(+1.33%)
Aug 30, 2023 1.720 1.720 1.460 1.500 30,889 -0.01(-0.66%)
Aug 29, 2023 1.360 1.620 1.360 1.510 47,754 +0.17(+12.69%)
Aug 28, 2023 1.640 1.690 1.300 1.340 56,821 -0.29(-17.80%)
Aug 25, 2023 1.550 1.720 1.550 1.630 19,440 +0.19(+13.20%)
Aug 24, 2023 1.930 1.970 1.430 1.440 27,842 -0.49(-25.39%)
Aug 23, 2023 2.090 2.330 1.860 1.930 45,696 -0.06(-3.02%)
Aug 22, 2023 1.850 1.990 1.850 1.990 5,070 +0.16(+8.74%)
Aug 21, 2023 1.830 1.830 1.830 1.830 341 -0.04(-2.14%)
Aug 18, 2023 1.890 1.960 1.780 1.870 6,389 -0.01(-0.53%)
Aug 17, 2023 1.900 1.902 1.850 1.880 5,141 -0.02(-1.05%)
Aug 16, 2023 1.900 1.900 1.890 1.900 1,231 +0.00(+0.00%)
Aug 15, 2023 1.900 1.900 1.900 1.900 679 +0.00(+0.00%)
Aug 14, 2023 1.900 1.900 1.900 1.900 353 +0.00(+0.00%)
Aug 11, 2023 1.980 2.030 1.900 1.900 9,675 -0.07(-3.55%)
Aug 10, 2023 2.050 2.115 1.960 1.970 8,196 -0.08(-3.90%)
Aug 09, 2023 1.970 2.130 1.950 2.050 3,957 +0.09(+4.59%)
Aug 08, 2023 1.950 1.970 1.950 1.960 1,825 +0.01(+0.51%)
Aug 07, 2023 1.980 1.980 1.950 1.950 2,229 -0.03(-1.52%)
Aug 04, 2023 2.030 2.060 1.980 1.980 3,602 -0.06(-2.94%)
Aug 03, 2023 2.040 2.050 1.947 2.040 7,646 +0.09(+4.62%)
Aug 02, 2023 1.970 1.974 1.950 1.950 1,951 +0.02(+1.04%)
Aug 01, 2023 2.060 2.060 1.920 1.930 8,007 -0.07(-3.45%)
Jul 31, 2023 1.910 2.002 1.910 1.999 3,919 +0.01(+0.45%)
Jul 27, 2023 1.990 716 -0.01(-0.50%)
Jul 26, 2023 1.980 2.080 1.980 2.000 3,775 +0.02(+1.01%)
Jul 25, 2023 1.900 2.100 1.880 1.980 11,181 +0.05(+2.59%)
Jul 24, 2023 1.935 2.023 1.879 1.930 17,224 +0.06(+3.21%)
Jul 21, 2023 1.960 1.964 1.870 1.870 2,802 -0.10(-5.08%)
Jul 20, 2023 1.890 2.040 1.890 1.970 7,122 +0.03(+1.55%)
Jul 19, 2023 1.940 1.990 1.860 1.940 8,981 +0.01(+0.52%)
Jul 18, 2023 1.890 2.000 1.830 1.930 10,868 -0.03(-1.53%)
Jul 17, 2023 2.072 2.072 1.960 1.960 6,373 -0.17(-7.92%)
Jul 14, 2023 2.090 2.180 2.030 2.128 22,471 +0.06(+2.83%)
Jul 13, 2023 2.070 2.187 2.070 2.070 5,696 -0.08(-3.50%)
Jul 12, 2023 2.000 2.150 2.000 2.145 6,616 +0.08(+3.87%)
Jul 11, 2023 2.250 2.250 2.030 2.065 18,566 -0.19(-8.22%)
Jul 10, 2023 2.170 2.290 2.175 2.250 4,303 -0.01(-0.44%)
Jul 07, 2023 2.250 2.390 2.210 2.260 13,002 -0.02(-0.88%)
Jul 06, 2023 2.490 2.490 2.150 2.280 7,372 -0.01(-0.44%)
Jul 05, 2023 2.430 2.450 2.280 2.290 11,295 -0.18(-7.29%)
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.