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

Innsuites Hospitality Trust (NY: IHT )

1.370 -0.040 (-2.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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, 2012 2.200 2.200 2.200 2.200 500 +0.01(+0.42%)
Jan 27, 2012 2.191 2.191 2.191 2.191 0 -0.03(-1.31%)
Jan 26, 2012 2.191 2.220 2.191 2.220 555 +0.00(+0.00%)
Jan 23, 2012 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Jan 17, 2012 2.200 2.220 2.220 2.220 6,100 +0.07(+3.26%)
Jan 11, 2012 2.260 2.150 2.150 2.150 1,100 -0.06(-2.71%)
Jan 10, 2012 2.210 2.210 2.210 2.210 200 +0.05(+2.31%)
Jan 05, 2012 2.200 2.160 2.160 2.160 2,000 -0.06(-2.70%)
Jan 03, 2012 2.180 2.220 2.220 2.220 1,600 -0.03(-1.33%)
Dec 28, 2011 2.250 2.250 2.250 2.250 0 +0.05(+2.27%)
Dec 23, 2011 2.200 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 20, 2011 2.150 2.150 2.150 2.150 0 -0.03(-1.38%)
Dec 19, 2011 2.180 2.180 2.180 2.180 125 -0.02(-0.91%)
Dec 16, 2011 2.200 2.200 2.200 2.200 110 +0.00(+0.00%)
Dec 15, 2011 2.200 2.200 2.200 2.200 125 +0.06(+2.80%)
Dec 14, 2011 2.140 2.150 2.140 2.140 1,100 +0.05(+2.39%)
Dec 13, 2011 2.090 2.090 2.090 2.090 300 -0.08(-3.69%)
Dec 12, 2011 2.140 2.170 2.140 2.170 200 +0.07(+3.33%)
Dec 09, 2011 2.100 2.100 2.100 2.100 125 +0.01(+0.48%)
Dec 08, 2011 2.100 2.100 2.090 2.090 325 -0.06(-2.79%)
Dec 07, 2011 2.170 2.200 2.150 2.150 1,200 +0.03(+1.42%)
Dec 06, 2011 2.070 2.120 2.070 2.120 200 +0.10(+4.95%)
Dec 05, 2011 2.180 2.180 2.020 2.020 525 -0.11(-5.16%)
Dec 01, 2011 2.130 2.130 2.130 2.130 200 -0.02(-0.93%)
Nov 30, 2011 2.130 2.150 2.130 2.150 225 -0.03(-1.38%)
Nov 29, 2011 2.180 2.180 2.180 2.180 100 +0.01(+0.46%)
Nov 23, 2011 2.130 2.170 2.170 2.170 200 +0.08(+3.83%)
Nov 22, 2011 2.040 2.090 2.020 2.090 1,700 +0.07(+3.47%)
Nov 21, 2011 2.220 2.220 2.020 2.020 431 -0.20(-9.01%)
Nov 18, 2011 2.220 2.220 2.220 2.220 100 +0.17(+8.29%)
Nov 15, 2011 2.050 2.050 2.050 2.050 200 -0.12(-5.53%)
Nov 14, 2011 2.170 2.170 2.170 2.170 200 +0.01(+0.46%)
Nov 11, 2011 2.160 2.160 2.160 2.160 175 -0.00(-0.04%)
Nov 10, 2011 2.190 2.190 2.161 2.161 1,875 -0.08(-3.54%)
Nov 09, 2011 2.240 2.240 2.240 2.240 100 +0.05(+2.28%)
Nov 08, 2011 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Nov 04, 2011 2.190 2.190 2.190 2.190 200 +0.05(+2.34%)
Nov 03, 2011 2.090 2.140 1.890 2.140 2,305 -0.05(-2.28%)
Nov 02, 2011 2.180 2.240 2.140 2.190 1,350 -0.09(-3.95%)
Nov 01, 2011 2.280 2.280 2.280 2.280 100 +0.22(+10.57%)
Oct 31, 2011 2.140 2.140 2.062 2.062 300 -0.03(-1.34%)
Oct 28, 2011 2.100 2.100 2.090 2.090 450 +0.03(+1.46%)
Oct 27, 2011 2.100 2.150 1.850 2.060 3,119 -0.14(-6.36%)
Oct 26, 2011 2.190 2.200 2.190 2.200 900 +0.04(+1.85%)
Oct 24, 2011 2.160 2.160 2.160 2.160 1,300 -0.03(-1.37%)
Oct 21, 2011 2.190 2.190 2.190 2.190 3,115 +0.00(+0.00%)
Oct 20, 2011 2.150 2.199 2.150 2.190 1,065 +0.05(+2.34%)
Oct 19, 2011 2.120 2.140 2.120 2.140 1,050 +0.04(+1.90%)
Oct 18, 2011 2.100 2.100 2.070 2.100 2,540 +0.03(+1.45%)
Oct 17, 2011 2.080 2.120 2.070 2.070 1,255 +0.04(+1.97%)
Oct 14, 2011 2.190 2.190 1.910 2.030 3,450 -0.12(-5.58%)
Oct 13, 2011 2.150 2.150 2.100 2.150 450 +0.05(+2.38%)
Oct 11, 2011 2.100 2.100 2.100 2.100 5,500 +0.01(+0.48%)
Oct 10, 2011 2.100 2.100 2.090 2.090 1,390 -0.01(-0.48%)
Oct 07, 2011 2.100 2.100 2.100 2.100 995 +0.00(+0.00%)
Oct 06, 2011 2.080 2.100 2.050 2.100 1,495 +0.03(+1.45%)
Oct 05, 2011 2.070 2.070 2.070 2.070 495 +0.02(+0.98%)
Oct 04, 2011 2.050 2.050 2.050 2.050 350 +0.02(+0.99%)
Oct 03, 2011 2.050 2.100 2.030 2.030 3,850 -0.02(-0.98%)
Sep 30, 2011 2.000 2.050 2.000 2.050 949 +0.05(+2.50%)
Sep 27, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2011 2.000 2.000 2.000 2.000 1,050 +0.05(+2.56%)
Sep 23, 2011 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Sep 22, 2011 2.000 2.050 1.950 2.000 1,350 -0.05(-2.44%)
Sep 21, 2011 2.050 2.050 2.050 2.050 1,500 +0.05(+2.50%)
Sep 20, 2011 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Sep 19, 2011 2.000 2.000 2.000 2.000 150 +0.04(+2.04%)
Sep 16, 2011 1.960 1.960 1.960 1.960 450 -0.02(-1.01%)
Sep 15, 2011 1.980 1.980 1.980 1.980 1,200 +0.02(+1.02%)
Sep 14, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
Sep 13, 2011 2.020 2.020 1.960 1.960 3,400 -0.04(-2.00%)
Sep 12, 2011 2.000 2.010 2.000 2.000 2,251 +0.03(+1.52%)
Sep 09, 2011 1.970 1.970 1.850 1.970 3,826 +0.05(+2.60%)
Sep 08, 2011 1.950 1.970 1.920 1.920 2,785 +0.02(+1.05%)
Sep 07, 2011 2.050 2.050 1.850 1.900 4,830 -0.15(-7.32%)
Sep 06, 2011 2.000 2.050 2.000 2.050 1,230 +0.05(+2.50%)
Sep 02, 2011 1.950 2.000 1.900 2.000 2,805 -0.10(-4.76%)
Sep 01, 2011 2.250 2.250 2.100 2.100 5,655 -0.24(-10.26%)
Aug 31, 2011 2.400 2.450 2.250 2.340 13,750 -0.08(-3.31%)
Aug 30, 2011 2.419 2.420 2.419 2.420 350 +0.00(+0.00%)
Aug 29, 2011 2.170 2.500 2.110 2.420 18,349 +0.38(+18.63%)
Aug 26, 2011 2.230 2.230 2.030 2.040 4,436 -0.04(-1.92%)
Aug 25, 2011 2.070 2.200 1.990 2.080 12,764 +0.14(+7.22%)
Aug 24, 2011 1.840 1.940 1.840 1.940 990 +0.10(+5.43%)
Aug 23, 2011 1.840 1.840 1.740 1.840 865 +0.00(+0.00%)
Aug 22, 2011 1.840 1.840 1.840 1.840 150 +0.09(+5.14%)
Aug 19, 2011 1.760 1.760 1.740 1.750 2,355 -0.04(-2.23%)
Aug 16, 2011 1.740 1.790 1.790 1.790 200 +0.10(+5.92%)
Aug 15, 2011 1.790 1.790 1.690 1.690 747 -0.11(-6.11%)
Aug 11, 2011 1.800 1.800 1.800 1.800 100 -0.12(-6.25%)
Aug 10, 2011 1.880 1.930 1.840 1.920 2,800 +0.09(+4.91%)
Aug 09, 2011 1.880 1.880 1.830 1.830 735 -0.10(-5.18%)
Aug 05, 2011 1.780 1.930 1.930 1.930 900 +0.18(+10.29%)
Aug 02, 2011 1.730 1.750 1.750 1.750 4,100 +0.03(+1.74%)
Jul 27, 2011 1.670 1.720 1.720 1.720 700 +0.00(+0.00%)
Jul 26, 2011 1.720 1.720 1.720 1.720 100 -0.01(-0.58%)
Jul 25, 2011 1.680 1.730 1.680 1.730 650 +0.10(+6.13%)
Jul 22, 2011 1.630 1.630 1.630 1.630 625 -0.10(-5.78%)
Jul 21, 2011 1.730 1.730 1.730 1.730 1,425 +0.05(+2.98%)
Jul 20, 2011 1.680 1.680 1.680 1.680 1,259 -0.02(-1.18%)
Jul 19, 2011 1.700 1.700 1.700 1.700 1,200 +0.00(+0.12%)
Jul 18, 2011 1.698 1.698 1.698 1.698 100 -0.00(-0.12%)
Jul 13, 2011 1.700 1.700 1.700 1.700 5,500 +0.00(+0.00%)
Jul 08, 2011 1.700 1.700 1.700 1.700 200 +0.05(+3.03%)
Jul 07, 2011 1.660 1.660 1.610 1.650 521 -0.01(-0.60%)
Jul 06, 2011 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Jul 05, 2011 1.620 1.710 1.600 1.710 6,102 +0.12(+7.54%)
Jun 30, 2011 1.650 1.590 1.590 1.590 1,400 -0.05(-3.04%)
Jun 29, 2011 1.700 1.700 1.640 1.640 470 -0.01(-0.61%)
Jun 28, 2011 1.647 1.650 1.530 1.650 6,830 +0.00(+0.01%)
Jun 27, 2011 1.600 1.650 1.530 1.650 1,074 -0.00(-0.01%)
Jun 23, 2011 1.700 1.650 1.650 1.650 200 -0.10(-5.71%)
Jun 22, 2011 1.700 1.750 1.700 1.750 200 +0.10(+6.06%)
Jun 20, 2011 1.900 1.650 1.650 1.650 6,600 -0.34(-17.09%)
Jun 13, 2011 2.000 1.990 1.990 1.990 600 -0.01(-0.50%)
Jun 09, 2011 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
Jun 08, 2011 2.000 2.000 2.000 2.000 100 -0.06(-2.91%)
Jun 07, 2011 2.060 2.060 2.060 2.060 1,000 +0.20(+10.75%)
Jun 06, 2011 1.900 1.900 1.650 1.860 2,800 +0.21(+12.73%)
Jun 02, 2011 1.650 1.650 1.650 1.650 0 +0.08(+5.10%)
May 24, 2011 1.570 1.570 1.570 1.570 200 +0.04(+2.61%)
May 23, 2011 1.410 1.530 1.410 1.530 1,724 -0.08(-4.97%)
May 19, 2011 1.610 1.610 1.610 1.610 0 +0.04(+2.55%)
May 17, 2011 1.600 1.570 1.570 1.570 6,200 -0.01(-0.76%)
May 10, 2011 1.620 1.582 1.582 1.582 400 -0.08(-4.70%)
May 09, 2011 1.820 1.820 1.660 1.660 1,300 -0.20(-10.75%)
May 04, 2011 1.860 1.860 1.860 1.860 200 +0.00(+0.00%)
May 01, 2011 1.860 1.860 1.860 0 +0.04(+2.20%)
Apr 28, 2011 1.820 1.820 1.820 1.820 0 -0.04(-2.15%)
Apr 27, 2011 1.780 1.860 1.770 1.860 2,135 +0.05(+2.76%)
Apr 26, 2011 2.000 2.000 1.810 1.810 4,300 -0.34(-15.81%)
Apr 25, 2011 2.150 2.150 2.150 2.150 1,010 -0.05(-2.28%)
Apr 21, 2011 2.300 2.300 2.070 2.200 6,100 -0.24(-9.93%)
Apr 20, 2011 1.840 2.700 1.840 2.443 17,636 +0.66(+37.22%)
Apr 15, 2011 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 13, 2011 1.780 1.780 1.780 1.780 0 +0.25(+16.34%)
Apr 11, 2011 1.530 1.530 1.530 1.530 0 +0.08(+5.52%)
Apr 05, 2011 1.450 1.450 1.450 1.450 0 -0.10(-6.45%)
Apr 04, 2011 1.550 1.550 1.550 1.550 200 +0.00(+0.00%)
Mar 30, 2011 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Mar 29, 2011 1.530 1.530 1.530 1.530 400 +0.08(+5.52%)
Mar 23, 2011 1.450 1.450 1.450 1.450 0 +0.10(+7.41%)
Mar 22, 2011 1.450 1.450 1.350 1.350 200 -0.17(-11.18%)
Mar 21, 2011 1.520 1.520 1.520 1.520 100 +0.03(+2.01%)
Mar 18, 2011 1.230 1.490 1.230 1.490 3,480 +0.19(+14.62%)
Mar 07, 2011 1.300 1.300 1.300 1.300 0 +0.09(+7.43%)
Mar 04, 2011 1.320 1.320 1.210 1.210 1,500 -0.18(-12.94%)
Mar 01, 2011 1.390 1.390 1.390 1.390 0 +0.02(+1.46%)
Feb 28, 2011 1.310 1.370 1.280 1.370 2,470 -0.01(-0.57%)
Feb 22, 2011 1.380 1.378 1.378 1.378 1,200 -0.00(-0.15%)
Feb 18, 2011 1.520 1.520 1.380 1.380 1,300 -0.10(-7.03%)
Feb 16, 2011 1.450 1.484 1.484 1.484 600 +0.03(+2.37%)
Feb 14, 2011 1.420 1.450 1.450 1.450 400 +0.09(+6.62%)
Feb 11, 2011 1.440 1.440 1.360 1.360 700 -0.03(-2.16%)
Feb 09, 2011 1.370 1.390 1.390 1.390 700 +0.04(+2.96%)
Feb 07, 2011 1.240 1.350 1.350 1.350 1,000 +0.06(+4.65%)
Feb 03, 2011 1.510 1.290 1.290 1.290 2,700 -0.23(-15.13%)
Feb 02, 2011 1.570 1.570 1.430 1.520 2,940 +0.08(+5.56%)
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.