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

Innsuites Hospitality Trust (NY: IHT )

1.310 -0.030 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 29, 2013 1.770 1.810 1.810 1.810 1,500 -0.09(-4.74%)
Oct 23, 2013 1.950 1.900 1.900 1.900 600 -0.09(-4.52%)
Oct 21, 2013 1.780 1.990 1.990 1.990 500 +0.00(+0.05%)
Oct 16, 2013 1.990 1.989 1.989 1.989 100 +0.15(+8.10%)
Oct 15, 2013 1.880 1.880 1.831 1.840 2,155 +0.06(+3.37%)
Oct 14, 2013 1.830 1.900 1.750 1.780 21,165 +0.29(+19.46%)
Oct 09, 2013 1.490 1.490 1.490 1.490 1,300 -0.03(-1.97%)
Oct 02, 2013 1.520 1.520 1.520 1.520 100 +0.09(+6.37%)
Sep 30, 2013 1.420 1.429 1.429 1.429 200 +0.10(+7.44%)
Sep 25, 2013 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 20, 2013 1.400 1.330 1.330 1.330 19,400 -0.08(-5.67%)
Sep 19, 2013 1.400 1.620 1.400 1.410 19,459 -0.05(-3.42%)
Sep 18, 2013 1.530 1.580 1.460 1.460 700 -0.07(-4.58%)
Sep 17, 2013 1.529 1.530 1.516 1.530 400 +0.01(+0.72%)
Sep 12, 2013 1.519 1.519 1.519 1.519 0 -0.00(-0.07%)
Sep 10, 2013 1.520 1.520 1.520 1.520 200 +0.00(+0.00%)
Sep 09, 2013 1.530 1.530 1.520 1.520 1,555 +0.00(+0.00%)
Sep 06, 2013 1.520 1.520 1.520 1.520 459 -0.09(-5.59%)
Sep 05, 2013 1.620 1.620 1.570 1.610 1,059 +0.03(+1.90%)
Sep 03, 2013 1.660 1.580 1.580 1.580 500 +0.01(+0.64%)
Aug 29, 2013 1.590 1.570 1.570 1.570 3,700 +0.01(+0.64%)
Aug 28, 2013 1.569 1.569 1.560 1.560 345 +0.07(+4.70%)
Aug 27, 2013 1.490 1.490 1.490 1.490 545 -0.02(-1.42%)
Aug 20, 2013 1.510 1.511 1.511 1.511 0 +0.00(+0.00%)
Aug 19, 2013 1.650 1.511 1.511 1.511 1,300 +0.06(+4.23%)
Aug 16, 2013 1.450 1.450 1.450 1.450 198 +0.00(+0.00%)
Aug 14, 2013 1.460 1.450 1.450 1.450 1,000 +0.03(+2.11%)
Aug 13, 2013 1.395 1.500 1.395 1.420 1,038 +0.02(+1.50%)
Aug 12, 2013 1.399 1.399 1.370 1.399 300 +0.07(+5.27%)
Aug 08, 2013 1.310 1.329 1.329 1.329 700 +0.08(+6.32%)
Aug 07, 2013 1.700 1.700 1.250 1.250 8,900 -0.45(-26.47%)
Aug 01, 2013 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 29, 2013 1.700 1.700 1.700 1.700 200 +0.03(+1.80%)
Jul 26, 2013 1.700 1.700 1.670 1.670 686 -0.01(-0.60%)
Jul 22, 2013 1.680 1.680 1.680 1.680 3,300 -0.02(-0.96%)
Jul 17, 2013 1.630 1.696 1.696 1.696 5,500 +0.05(+2.81%)
Jul 15, 2013 1.650 1.650 1.650 1.650 0 -0.12(-6.73%)
Jul 11, 2013 1.710 1.769 1.769 1.769 1,100 -0.00(-0.06%)
Jul 02, 2013 1.890 1.770 1.770 1.770 300 -0.18(-9.18%)
Jun 24, 2013 1.900 1.949 1.949 1.949 500 +0.03(+1.56%)
Jun 20, 2013 1.919 1.919 1.919 1.919 0 +0.12(+6.61%)
Jun 17, 2013 1.860 1.800 1.800 1.800 200 -0.16(-8.36%)
Jun 13, 2013 1.964 1.964 1.964 1.964 0 +0.04(+2.30%)
Jun 07, 2013 1.920 1.920 1.920 1.920 0 -0.06(-3.03%)
May 28, 2013 1.860 1.980 1.980 1.980 300 +0.06(+3.13%)
May 21, 2013 1.920 1.920 1.920 1.920 200 -0.03(-1.54%)
May 14, 2013 1.930 1.950 1.950 1.950 200 +0.08(+4.28%)
May 10, 2013 1.870 1.870 1.870 1.870 0 -0.03(-1.58%)
May 06, 2013 1.900 1.900 1.900 1.900 200 +0.05(+2.70%)
Apr 29, 2013 1.800 1.850 1.850 1.850 3,600 +0.01(+0.54%)
Apr 24, 2013 1.840 1.840 1.840 1.840 0 +0.09(+5.14%)
Apr 23, 2013 1.750 1.750 1.750 1.750 440 -0.06(-3.31%)
Apr 15, 2013 1.810 1.810 1.810 1.810 0 +0.01(+0.56%)
Apr 08, 2013 1.750 1.800 1.800 1.800 800 +0.11(+6.51%)
Apr 03, 2013 1.690 1.690 1.690 1.690 100 -0.00(-0.01%)
Apr 02, 2013 1.690 1.690 1.690 1.690 300 -0.06(-3.42%)
Apr 01, 2013 1.700 1.750 1.700 1.750 2,500 +0.15(+9.37%)
Mar 27, 2013 1.660 1.600 1.600 1.600 1,300 -0.11(-6.43%)
Mar 25, 2013 1.660 1.710 1.710 1.710 300 +0.11(+6.87%)
Mar 22, 2013 1.600 1.600 1.600 1.600 300 +0.00(+0.01%)
Mar 18, 2013 1.600 1.600 1.600 1.600 500 +0.04(+2.25%)
Mar 15, 2013 1.600 1.600 1.565 1.565 586 +0.01(+0.95%)
Mar 14, 2013 1.640 1.640 1.550 1.550 786 -0.10(-6.06%)
Mar 13, 2013 1.590 1.700 1.590 1.650 3,830 +0.06(+3.77%)
Mar 12, 2013 1.590 1.590 1.590 1.590 100 -0.11(-6.47%)
Mar 06, 2013 1.700 1.700 1.700 1.700 400 +0.05(+3.03%)
Mar 05, 2013 1.700 1.710 1.650 1.650 464 +0.00(+0.00%)
Mar 04, 2013 1.650 1.650 1.650 1.650 7,165 -0.05(-2.94%)
Feb 28, 2013 1.740 1.700 1.700 1.700 1,700 -0.09(-5.03%)
Feb 27, 2013 1.790 1.790 1.790 1.790 100 -0.05(-2.72%)
Feb 26, 2013 1.850 1.850 1.840 1.840 515 -0.06(-3.16%)
Feb 25, 2013 1.900 1.900 1.900 1.900 820 +0.05(+2.70%)
Feb 22, 2013 1.850 1.850 1.850 1.850 735 -0.04(-2.12%)
Feb 15, 2013 1.890 1.890 1.890 1.890 0 +0.09(+5.00%)
Feb 13, 2013 1.800 1.800 1.800 1.800 2,200 +0.05(+2.86%)
Feb 05, 2013 1.850 1.750 1.750 1.750 4,400 -0.05(-2.78%)
Feb 04, 2013 1.770 1.800 1.770 1.800 1,990 +0.08(+4.65%)
Jan 31, 2013 1.720 1.720 1.720 1.720 200 +0.01(+0.58%)
Jan 30, 2013 1.710 1.710 1.710 1.710 200 +0.01(+0.59%)
Jan 29, 2013 1.797 1.800 1.700 1.700 13,115 -0.10(-5.56%)
Jan 28, 2013 1.900 1.900 1.800 1.800 1,000 -0.15(-7.69%)
Jan 23, 2013 1.750 1.950 1.950 1.950 8,500 +0.20(+11.42%)
Jan 22, 2013 1.750 1.800 1.750 1.750 1,670 +0.05(+2.94%)
Jan 18, 2013 1.670 1.700 1.670 1.700 200 +0.08(+4.94%)
Jan 16, 2013 1.620 1.620 1.620 1.620 0 -0.25(-13.37%)
Jan 15, 2013 1.850 1.870 1.850 1.870 1,160 +0.10(+5.86%)
Jan 14, 2013 1.690 1.830 1.690 1.766 1,360 +0.04(+2.11%)
Jan 11, 2013 1.750 1.750 1.530 1.730 2,305 -0.05(-2.81%)
Jan 08, 2013 1.780 1.780 1.780 1.780 8,700 -0.04(-2.20%)
Jan 07, 2013 1.650 1.830 1.650 1.820 25,251 -0.23(-11.22%)
Jan 03, 2013 2.050 2.050 2.050 2.050 0 +0.05(+2.50%)
Dec 27, 2012 1.950 2.000 2.000 2.000 700 +0.00(+0.00%)
Dec 24, 2012 2.100 2.000 2.000 2.000 300 -0.15(-7.13%)
Dec 18, 2012 2.150 2.154 2.154 2.154 200 -0.04(-1.67%)
Dec 03, 2012 2.200 2.190 2.190 2.190 200 +0.04(+1.86%)
Nov 28, 2012 2.150 2.150 2.150 2.150 0 +0.05(+2.38%)
Nov 26, 2012 2.100 2.100 2.100 2.100 200 +0.05(+2.44%)
Nov 23, 2012 2.154 2.154 2.050 2.050 400 -0.15(-6.82%)
Nov 20, 2012 2.200 2.200 2.200 2.200 0 +0.06(+2.80%)
Nov 19, 2012 2.130 2.140 2.130 2.140 498 +0.05(+2.39%)
Nov 14, 2012 2.090 2.090 2.090 2.090 200 +0.04(+1.95%)
Nov 04, 2012 2.050 2.050 2.050 0 +0.00(+0.00%)
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.