Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.340 1.340 1.320 1.320 1,672 +0.00(+0.00%)
Mar 27, 2024 1.330 1.390 1.320 1.320 2,475 -0.02(-1.58%)
Mar 26, 2024 1.380 1.380 1.330 1.341 2,151 -0.04(-2.81%)
Mar 25, 2024 1.320 1.390 1.320 1.380 2,746 +0.02(+1.32%)
Mar 22, 2024 1.380 1.380 1.310 1.362 5,886 -0.09(-6.07%)
Mar 21, 2024 1.490 1.490 1.380 1.450 10,081 +0.03(+2.11%)
Mar 20, 2024 1.420 1.420 1.420 1.420 492 +0.00(+0.00%)
Mar 19, 2024 1.420 1.430 1.420 1.420 4,629 -0.01(-0.70%)
Mar 18, 2024 1.430 1.450 1.430 1.430 1,528 +0.00(+0.00%)
Mar 15, 2024 1.430 1.430 1.430 1.430 589 -0.10(-6.54%)
Mar 14, 2024 1.480 1.530 1.480 1.530 481 +0.05(+3.38%)
Mar 13, 2024 1.500 1.500 1.480 1.480 1,606 -0.02(-1.33%)
Mar 12, 2024 1.550 1.560 1.500 1.500 1,771 -0.08(-5.06%)
Mar 11, 2024 1.580 1.620 1.410 1.580 3,195 -0.05(-3.15%)
Mar 08, 2024 1.516 1.640 1.510 1.631 4,992 +0.04(+2.60%)
Mar 07, 2024 1.605 1.605 1.537 1.590 2,137 -0.01(-0.64%)
Mar 06, 2024 1.604 1.640 1.600 1.600 3,574 +0.00(+0.01%)
Mar 05, 2024 1.590 1.620 1.590 1.600 1,585 +0.05(+3.23%)
Mar 04, 2024 1.620 1.630 1.473 1.550 16,561 -0.06(-3.73%)
Mar 01, 2024 1.520 1.665 1.520 1.610 3,689 +0.06(+3.87%)
Feb 29, 2024 1.530 1.700 1.530 1.550 26,283 +0.05(+3.07%)
Feb 28, 2024 1.445 1.524 1.445 1.504 2,564 +0.01(+0.95%)
Feb 27, 2024 1.480 1.490 1.429 1.490 5,651 +0.03(+2.03%)
Feb 26, 2024 1.460 1.460 1.410 1.460 6,962 +0.01(+0.69%)
Feb 23, 2024 1.405 1.474 1.405 1.450 6,909 +0.07(+5.07%)
Feb 22, 2024 1.360 1.380 1.350 1.380 2,994 -0.03(-2.13%)
Feb 21, 2024 1.350 1.410 1.340 1.410 3,465 +0.04(+2.92%)
Feb 20, 2024 1.430 1.430 1.370 1.370 1,452 +0.01(+0.74%)
Feb 16, 2024 1.390 1.430 1.360 1.360 4,179 -0.02(-1.45%)
Feb 15, 2024 1.340 1.395 1.340 1.380 2,663 +0.06(+4.34%)
Feb 14, 2024 1.344 1.344 1.323 1.323 949 -0.01(-0.56%)
Feb 13, 2024 1.350 1.350 1.330 1.330 692 -0.03(-2.20%)
Feb 12, 2024 1.330 1.360 1.330 1.360 747 -0.05(-3.55%)
Feb 09, 2024 1.320 1.410 1.320 1.410 2,041 -0.01(-0.59%)
Feb 06, 2024 1.418 246 +0.04(+2.78%)
Feb 05, 2024 1.420 1.420 1.326 1.380 3,036 -0.03(-2.12%)
Feb 02, 2024 1.330 1.416 1.310 1.410 4,356 -0.02(-1.41%)
Feb 01, 2024 1.360 1.430 1.348 1.430 4,531 +0.00(+0.00%)
Jan 31, 2024 1.390 1.460 1.300 1.430 11,263 +0.04(+2.88%)
Jan 30, 2024 1.370 1.390 1.374 1.390 896 -0.01(-0.71%)
Jan 29, 2024 1.360 1.400 1.360 1.400 11,441 +0.05(+3.70%)
Jan 26, 2024 1.270 1.350 1.270 1.350 9,008 +0.08(+6.30%)
Jan 25, 2024 1.340 1.350 1.270 1.270 3,574 -0.01(-0.78%)
Jan 24, 2024 1.250 1.280 1.250 1.280 3,558 -0.03(-2.02%)
Jan 23, 2024 1.260 1.320 1.260 1.306 6,823 +0.05(+3.68%)
Jan 22, 2024 1.320 1.330 1.260 1.260 5,175 -0.06(-4.55%)
Jan 19, 2024 1.270 1.320 1.270 1.320 1,454 +0.04(+3.13%)
Jan 18, 2024 1.310 1.310 1.260 1.280 2,738 -0.05(-3.76%)
Jan 17, 2024 1.270 1.330 1.270 1.330 2,892 -0.04(-2.92%)
Jan 16, 2024 1.350 1.400 1.320 1.370 7,939 -0.03(-2.14%)
Jan 12, 2024 1.370 1.400 1.370 1.400 8,968 +0.09(+6.87%)
Jan 11, 2024 1.371 1.380 1.302 1.310 7,381 -0.07(-5.07%)
Jan 10, 2024 1.430 1.430 1.380 1.380 3,341 -0.05(-3.50%)
Jan 09, 2024 1.430 1.430 1.430 1.430 454 +0.04(+2.88%)
Jan 08, 2024 1.390 1.475 1.390 1.390 4,635 +0.03(+2.21%)
Jan 05, 2024 1.280 1.480 1.280 1.360 26,863 -0.15(-9.93%)
Jan 04, 2024 1.400 1.590 1.400 1.510 9,702 -0.13(-7.93%)
Jan 03, 2024 1.690 1.715 1.610 1.640 4,713 -0.11(-6.29%)
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.