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 (%)
Jan 31, 2008 1.003 1.012 1.003 1.012 700 -0.04(-3.62%)
Jan 30, 2008 1.010 1.090 1.000 1.050 11,400 +0.03(+2.94%)
Jan 29, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 28, 2008 0.9300 1.050 0.9300 1.020 4,900 +0.17(+20.00%)
Jan 25, 2008 1.080 1.570 0.7900 0.8500 14,006 -0.27(-24.11%)
Jan 24, 2008 1.230 1.230 1.090 1.120 7,500 -0.12(-9.68%)
Jan 23, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 22, 2008 1.280 1.280 1.240 1.240 5,200 -0.14(-10.14%)
Jan 21, 2008 1.290 1.380 1.270 1.380 0 +0.00(+0.00%)
Jan 18, 2008 1.290 1.380 1.270 1.380 5,700 +0.09(+6.98%)
Jan 17, 2008 1.290 1.290 1.290 1.290 500 -0.11(-7.85%)
Jan 16, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 15, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 14, 2008 1.550 1.580 1.400 1.400 7,400 -0.15(-9.69%)
Jan 11, 2008 1.420 1.650 1.400 1.550 21,100 +0.08(+5.45%)
Jan 10, 2008 1.380 1.500 1.380 1.470 29,900 +0.19(+14.84%)
Jan 09, 2008 1.330 1.330 1.270 1.280 5,500 -0.06(-4.48%)
Jan 08, 2008 1.520 1.520 1.310 1.340 22,500 -0.27(-16.77%)
Jan 07, 2008 1.620 1.630 1.500 1.610 15,626 +0.06(+3.87%)
Jan 04, 2008 1.400 1.600 1.400 1.550 6,400 +0.19(+13.97%)
Jan 03, 2008 1.400 1.400 1.290 1.360 6,300 -0.13(-8.72%)
Jan 02, 2008 1.350 1.590 1.330 1.490 16,200 +0.14(+10.36%)
Jan 01, 2008 1.430 1.440 1.260 1.350 0 +0.00(+0.00%)
Dec 31, 2007 1.430 1.440 1.260 1.350 6,900 -0.10(-6.89%)
Dec 28, 2007 1.450 1.480 1.450 1.450 2,600 -0.08(-5.23%)
Dec 27, 2007 1.390 1.530 1.390 1.530 9,800 +0.20(+15.04%)
Dec 26, 2007 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Dec 24, 2007 1.380 1.400 1.330 1.330 4,200 -0.19(-12.50%)
Dec 21, 2007 1.300 1.530 1.300 1.520 3,500 +0.12(+8.57%)
Dec 20, 2007 1.300 1.500 1.300 1.400 4,400 -0.07(-4.76%)
Dec 19, 2007 1.340 1.470 1.340 1.470 21,900 +0.07(+5.00%)
Dec 18, 2007 1.390 1.490 1.340 1.400 6,500 +0.11(+8.53%)
Dec 17, 2007 1.300 1.490 1.250 1.290 25,300 +0.04(+3.20%)
Dec 14, 2007 1.250 1.250 1.250 1.250 2,900 +0.00(+0.00%)
Dec 13, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 12, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 11, 2007 1.250 1.250 1.250 1.250 100 +0.00(+0.00%)
Dec 10, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 07, 2007 1.250 1.250 1.250 1.250 7,400 +0.00(+0.00%)
Dec 06, 2007 1.250 1.250 1.250 1.250 2,500 -0.10(-7.40%)
Dec 05, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 04, 2007 1.350 1.350 1.350 1.350 100 +0.10(+7.99%)
Dec 03, 2007 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Nov 30, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 29, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 28, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 27, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 26, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 23, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 21, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 20, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 19, 2007 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Nov 16, 2007 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Nov 15, 2007 1.250 1.250 1.250 1.250 3,000 +0.00(+0.00%)
Nov 14, 2007 1.250 1.250 1.250 1.250 400 -0.10(-7.41%)
Nov 13, 2007 1.250 1.350 1.250 1.350 800 +0.07(+5.06%)
Nov 12, 2007 1.250 1.285 1.250 1.285 400 -0.02(-1.15%)
Nov 09, 2007 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Nov 08, 2007 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Nov 07, 2007 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Nov 06, 2007 1.250 1.300 1.250 1.300 4,800 +0.05(+4.00%)
Nov 05, 2007 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Nov 02, 2007 1.200 1.250 1.200 1.250 4,700 +0.05(+4.17%)
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.