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

Innsuites Hospitality Trust (NY: IHT )

1.328 +0.017 (+1.32%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Jul 31, 2007 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 30, 2007 1.500 1.540 1.500 1.540 3,700 +0.04(+2.67%)
Jul 27, 2007 1.400 1.500 1.310 1.500 5,800 +0.20(+15.38%)
Jul 26, 2007 1.350 1.350 1.290 1.300 2,800 -0.15(-10.34%)
Jul 25, 2007 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 24, 2007 1.440 1.450 1.440 1.450 1,100 +0.08(+5.84%)
Jul 23, 2007 1.610 1.610 1.200 1.370 5,500 -0.17(-11.04%)
Jul 20, 2007 1.450 1.540 1.450 1.540 1,800 +0.28(+22.22%)
Jul 19, 2007 1.330 1.330 1.260 1.260 800 -0.09(-6.67%)
Jul 18, 2007 1.560 1.560 1.350 1.350 2,500 -0.16(-10.60%)
Jul 17, 2007 1.460 1.510 1.460 1.510 300 +0.13(+9.42%)
Jul 16, 2007 1.570 1.570 1.310 1.380 10,600 -0.09(-6.12%)
Jul 13, 2007 1.470 1.470 1.470 1.470 200 -0.03(-2.00%)
Jul 12, 2007 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jul 11, 2007 1.500 1.500 1.500 1.500 200 -0.05(-3.23%)
Jul 10, 2007 1.640 1.640 1.500 1.550 2,300 -0.10(-6.06%)
Jul 09, 2007 1.640 1.650 1.430 1.650 18,500 +0.02(+1.23%)
Jul 06, 2007 1.530 1.630 1.530 1.630 600 +0.06(+3.82%)
Jul 05, 2007 1.570 1.570 1.500 1.570 2,600 +0.07(+4.67%)
Jul 03, 2007 1.500 1.500 1.500 1.500 1,300 -0.01(-0.66%)
Jul 02, 2007 1.510 1.510 1.510 1.510 0 +0.00(+0.00%)
Jun 29, 2007 1.440 1.510 1.440 1.510 2,000 -0.03(-1.95%)
Jun 28, 2007 1.540 1.570 1.540 1.540 3,100 +0.09(+6.21%)
Jun 27, 2007 1.450 1.500 1.450 1.450 400 +0.04(+2.83%)
Jun 26, 2007 1.470 1.470 1.350 1.410 1,300 -0.13(-8.44%)
Jun 25, 2007 1.580 1.580 1.440 1.540 2,300 -0.05(-3.14%)
Jun 22, 2007 1.580 1.590 1.370 1.590 9,700 -0.01(-0.63%)
Jun 21, 2007 1.500 1.600 1.500 1.600 1,200 +0.10(+6.67%)
Jun 20, 2007 1.600 1.650 1.400 1.500 13,700 -0.15(-9.09%)
Jun 19, 2007 1.360 1.660 1.360 1.650 35,200 +0.11(+7.14%)
Jun 18, 2007 1.500 1.540 1.500 1.540 1,100 +0.14(+10.00%)
Jun 15, 2007 1.290 1.690 1.240 1.400 62,100 +0.20(+16.67%)
Jun 14, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 13, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 12, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 11, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 08, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 07, 2007 1.200 1.200 1.200 1.200 6,600 -0.09(-6.98%)
Jun 06, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 05, 2007 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Jun 04, 2007 1.200 1.290 1.190 1.290 600 +0.04(+3.20%)
Jun 01, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
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%)
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.