Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

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.