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

Innsuites Hospitality Trust (NY: IHT )

1.300 -0.010 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 31, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 30, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 29, 2007 1.250 1.250 1.250 1.250 2,500 +0.00(+0.00%)
May 25, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 24, 2007 1.250 1.250 1.250 1.250 200 -0.05(-3.85%)
May 23, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 22, 2007 1.300 1.300 1.300 1.300 1,800 +0.05(+4.00%)
May 21, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 18, 2007 1.150 1.250 1.150 1.250 1,000 +0.10(+8.70%)
May 17, 2007 1.150 1.200 1.150 1.150 4,400 +0.00(+0.00%)
May 16, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 15, 2007 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 14, 2007 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
May 11, 2007 1.150 1.150 1.150 1.150 700 +0.00(+0.00%)
May 10, 2007 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
May 09, 2007 1.150 1.150 1.150 1.150 100 -0.02(-1.99%)
May 08, 2007 1.173 1.173 1.173 1.173 0 +0.00(+0.00%)
May 07, 2007 1.150 1.173 1.150 1.173 600 +0.02(+2.03%)
May 04, 2007 1.150 1.150 1.150 1.150 900 +0.05(+4.55%)
May 03, 2007 1.150 1.350 1.100 1.100 46,700 -0.02(-1.79%)
May 02, 2007 1.150 1.150 1.000 1.120 34,700 -0.03(-2.61%)
May 01, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 30, 2007 1.150 1.150 1.150 1.150 700 +0.01(+1.07%)
Apr 27, 2007 1.150 1.160 1.138 1.138 3,600 -0.03(-2.75%)
Apr 26, 2007 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 25, 2007 1.170 1.170 1.170 1.170 3,400 +0.01(+0.86%)
Apr 24, 2007 1.160 1.160 1.160 1.160 100 +0.00(+0.00%)
Apr 23, 2007 1.110 1.160 1.110 1.160 1,300 +0.02(+1.75%)
Apr 20, 2007 1.120 1.140 1.140 1.140 100 +0.00(+0.00%)
Apr 19, 2007 1.190 1.190 1.110 1.140 4,900 -0.06(-5.00%)
Apr 18, 2007 1.290 1.340 1.190 1.200 9,300 +0.00(+0.00%)
Apr 17, 2007 1.180 1.250 1.170 1.200 4,900 +0.02(+1.69%)
Apr 16, 2007 1.200 1.200 1.180 1.180 300 -0.04(-3.28%)
Apr 13, 2007 1.110 1.220 1.070 1.220 27,000 +0.16(+15.09%)
Apr 12, 2007 1.120 1.190 1.060 1.060 14,500 -0.15(-12.40%)
Apr 11, 2007 1.210 1.210 1.210 1.210 200 -0.04(-3.20%)
Apr 10, 2007 1.340 1.390 1.200 1.250 13,400 +0.00(+0.00%)
Apr 09, 2007 1.390 1.470 1.250 1.250 7,400 -0.08(-6.02%)
Apr 05, 2007 1.440 1.440 1.330 1.330 3,500 -0.13(-8.90%)
Apr 04, 2007 1.450 1.540 1.440 1.460 130,600 +0.03(+2.24%)
Apr 03, 2007 1.290 1.640 1.170 1.428 20,700 +0.23(+19.00%)
Apr 02, 2007 1.210 1.210 1.190 1.200 6,200 +0.00(+0.00%)
Mar 30, 2007 1.210 1.210 1.200 1.200 1,200 -0.05(-4.15%)
Mar 29, 2007 1.230 1.252 1.230 1.252 2,100 +0.00(+0.16%)
Mar 28, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 27, 2007 1.250 1.250 1.250 1.250 400 +0.02(+1.63%)
Mar 26, 2007 1.210 1.230 1.210 1.230 200 -0.05(-3.91%)
Mar 23, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 22, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 21, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 20, 2007 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Mar 19, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 16, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 15, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 13, 2007 1.200 1.200 1.200 1.200 1,600 -0.05(-4.00%)
Mar 12, 2007 1.200 1.260 1.200 1.250 1,900 +0.07(+5.93%)
Mar 09, 2007 1.380 1.380 1.040 1.180 10,800 -0.11(-8.53%)
Mar 08, 2007 1.290 1.290 1.290 1.290 100 -0.03(-2.27%)
Mar 07, 2007 1.100 1.320 1.100 1.320 2,500 +0.11(+9.09%)
Mar 06, 2007 1.240 1.450 1.140 1.210 18,300 -0.08(-6.20%)
Mar 05, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 02, 2007 1.390 1.490 1.290 1.290 8,000 -0.03(-2.27%)
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.