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

Innsuites Hospitality Trust (NY: IHT )

1.431 +0.016 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 1.740 1.740 1.250 1.380 77,100 -0.15(-9.80%)
Dec 30, 2004 1.610 1.950 1.530 1.530 94,500 +0.09(+6.03%)
Dec 29, 2004 1.200 1.900 1.200 1.443 92,800 +0.32(+28.84%)
Dec 28, 2004 1.260 1.350 1.120 1.120 26,400 -0.13(-10.40%)
Dec 27, 2004 1.510 1.510 1.150 1.250 12,200 -0.26(-17.22%)
Dec 23, 2004 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Dec 22, 2004 1.510 1.510 1.510 1.510 1,300 -0.05(-3.21%)
Dec 21, 2004 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Dec 20, 2004 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Dec 17, 2004 1.590 1.590 1.560 1.560 500 +0.00(+0.00%)
Dec 16, 2004 1.650 1.650 1.500 1.560 8,100 -0.09(-5.45%)
Dec 15, 2004 1.650 1.650 1.650 1.650 400 +0.00(+0.00%)
Dec 14, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 13, 2004 1.750 1.800 1.650 1.650 14,900 +0.03(+1.85%)
Dec 10, 2004 1.680 1.680 1.620 1.620 9,900 -0.11(-6.36%)
Dec 09, 2004 1.760 1.800 1.600 1.730 50,800 +0.17(+10.90%)
Dec 08, 2004 1.490 1.600 1.490 1.560 6,000 +0.08(+5.41%)
Dec 07, 2004 1.500 1.500 1.480 1.480 300 -0.01(-0.67%)
Dec 06, 2004 1.450 1.500 1.450 1.490 2,300 -0.01(-0.67%)
Dec 03, 2004 1.500 1.500 1.500 1.500 2,300 +0.00(+0.00%)
Dec 02, 2004 1.500 1.500 1.500 1.500 400 +0.00(+0.00%)
Dec 01, 2004 1.490 1.500 1.490 1.500 700 +0.06(+4.17%)
Nov 30, 2004 1.440 1.440 1.440 1.440 500 -0.10(-6.49%)
Nov 29, 2004 1.500 1.540 1.500 1.540 4,500 +0.04(+2.67%)
Nov 26, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 24, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 23, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 22, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 19, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 18, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 17, 2004 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Nov 16, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 15, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 12, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 11, 2004 1.500 1.500 1.500 1.500 200 +0.02(+1.35%)
Nov 10, 2004 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Nov 09, 2004 1.380 1.480 1.380 1.480 800 -0.10(-6.33%)
Nov 08, 2004 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 05, 2004 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 04, 2004 1.480 1.580 1.480 1.580 9,500 -0.04(-2.47%)
Nov 03, 2004 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
Nov 02, 2004 1.530 1.620 1.530 1.620 2,000 +0.12(+8.00%)
Nov 01, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 29, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 28, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 27, 2004 1.500 1.500 1.500 1.500 1,400 -0.02(-1.32%)
Oct 26, 2004 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 25, 2004 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Oct 22, 2004 1.520 1.520 1.520 1.520 200 -0.01(-0.65%)
Oct 21, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 20, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 19, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 18, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 15, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 14, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 13, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Oct 12, 2004 1.530 1.530 1.530 1.530 100 -0.10(-6.13%)
Oct 11, 2004 1.630 1.630 1.630 1.630 100 +0.05(+3.16%)
Oct 08, 2004 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Oct 07, 2004 1.510 1.580 1.510 1.580 200 +0.01(+0.64%)
Oct 06, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Oct 05, 2004 1.570 1.570 1.570 1.570 2,300 -0.05(-3.09%)
Oct 04, 2004 1.620 1.620 1.620 1.620 200 +0.06(+3.85%)
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.