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 (%)
Dec 31, 2018 1.550 1.680 1.550 1.570 1,900 -0.08(-4.85%)
Dec 28, 2018 1.560 1.680 1.540 1.650 5,900 +0.08(+5.10%)
Dec 27, 2018 1.584 1.699 1.477 1.570 10,742 -0.10(-5.99%)
Dec 26, 2018 1.580 1.679 1.580 1.670 5,799 +0.11(+7.05%)
Dec 24, 2018 1.690 1.690 1.550 1.560 3,000 +0.01(+0.65%)
Dec 21, 2018 1.690 1.710 1.550 1.550 7,400 -0.17(-9.73%)
Dec 20, 2018 1.650 1.770 1.570 1.717 6,977 +0.08(+4.70%)
Dec 19, 2018 1.750 1.750 1.610 1.640 5,421 -0.01(-0.61%)
Dec 18, 2018 1.648 1.650 1.648 1.650 3,056 +0.03(+1.85%)
Dec 17, 2018 1.560 1.710 1.550 1.620 22,670 +0.07(+4.52%)
Dec 14, 2018 1.550 1.550 1.550 1.550 6,000 -0.16(-9.36%)
Dec 13, 2018 1.670 1.710 1.670 1.710 1,408 +0.07(+4.26%)
Dec 12, 2018 1.640 1.640 1.640 1.640 135 +0.00(+0.00%)
Dec 11, 2018 1.760 1.780 1.558 1.640 7,215 -0.01(-0.60%)
Dec 10, 2018 1.650 1.650 1.650 1.650 114 +0.00(+0.00%)
Dec 07, 2018 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Dec 06, 2018 1.520 1.680 1.520 1.650 8,263 -0.10(-5.71%)
Dec 04, 2018 1.670 1.750 1.670 1.750 700 +0.16(+10.06%)
Dec 03, 2018 1.590 1.590 1.590 1.590 140 -0.19(-10.67%)
Nov 30, 2018 1.580 1.780 1.530 1.780 6,800 +0.08(+4.52%)
Nov 29, 2018 1.800 1.800 1.703 1.703 4,268 -0.10(-5.38%)
Nov 28, 2018 1.700 1.800 1.700 1.800 6,611 +0.14(+8.11%)
Nov 27, 2018 1.680 1.700 1.665 1.665 6,145 +0.09(+6.05%)
Nov 26, 2018 1.700 1.700 1.570 1.570 10,502 +0.00(+0.00%)
Nov 21, 2018 1.570 1.570 1.570 0 -0.13(-7.65%)
Nov 20, 2018 1.750 1.750 1.570 1.700 3,255 -0.05(-2.86%)
Nov 19, 2018 1.750 1.750 1.750 1.750 2,643 -0.03(-1.69%)
Nov 16, 2018 1.800 1.800 1.780 1.780 6,500 +0.10(+5.95%)
Nov 15, 2018 1.780 1.780 1.580 1.680 6,829 -0.08(-4.55%)
Nov 14, 2018 1.720 1.770 1.710 1.760 11,114 +0.16(+9.85%)
Nov 13, 2018 1.700 1.700 1.602 1.602 5,206 +0.08(+5.41%)
Nov 12, 2018 1.690 1.710 1.520 1.520 5,749 -0.06(-3.80%)
Nov 09, 2018 1.590 1.710 1.500 1.580 8,000 +0.17(+12.05%)
Nov 08, 2018 1.600 1.620 1.410 1.410 8,701 -0.09(-5.99%)
Nov 07, 2018 1.540 1.540 1.500 1.500 1,864 -0.05(-2.94%)
Nov 06, 2018 1.710 1.710 1.400 1.545 3,381 -0.07(-4.60%)
Nov 05, 2018 1.620 1.620 1.600 1.620 6,595 +0.07(+4.52%)
Nov 02, 2018 1.550 1.550 1.430 1.550 1,000 +0.03(+2.22%)
Nov 01, 2018 1.508 1.516 1.500 1.516 5,462 +0.04(+2.60%)
Oct 31, 2018 1.470 1.520 1.460 1.478 12,800 +0.02(+1.71%)
Oct 30, 2018 1.550 1.720 1.380 1.453 141,735 -0.00(-0.28%)
Oct 29, 2018 1.422 1.457 1.422 1.457 800 +0.02(+1.20%)
Oct 26, 2018 1.440 1.440 1.440 1.440 100 -0.01(-0.69%)
Oct 25, 2018 1.500 1.500 1.450 1.450 379 +0.02(+1.40%)
Oct 24, 2018 1.430 1.430 1.430 1.430 113 +0.00(+0.00%)
Oct 23, 2018 1.430 1.430 1.430 1.430 1,110 -0.07(-4.67%)
Oct 22, 2018 1.550 1.550 1.500 1.500 689 -0.04(-2.60%)
Oct 19, 2018 1.540 1.540 1.510 1.540 1,400 -0.01(-0.65%)
Oct 18, 2018 1.550 1.550 1.550 1.550 7,967 +0.00(+0.00%)
Oct 17, 2018 1.550 1.550 1.550 1.550 2,005 +0.04(+2.65%)
Oct 16, 2018 1.550 1.550 1.510 1.510 9,245 +0.02(+1.34%)
Oct 15, 2018 1.490 1.490 1.490 1.490 127 +0.00(+0.00%)
Oct 12, 2018 1.490 1.490 1.490 1.490 100 +0.00(+0.00%)
Oct 11, 2018 1.590 1.590 1.450 1.490 8,158 -0.10(-6.29%)
Oct 10, 2018 1.640 1.650 1.590 1.590 10,443 -0.02(-1.24%)
Oct 09, 2018 1.680 1.680 1.610 1.610 2,701 -0.07(-4.17%)
Oct 08, 2018 1.680 1.680 1.680 1.680 272 +0.00(+0.00%)
Oct 05, 2018 1.680 1.680 1.680 1.680 8,400 +0.05(+3.06%)
Oct 04, 2018 1.680 1.680 1.630 1.630 8,278 -0.05(-2.97%)
Oct 03, 2018 1.600 1.681 1.600 1.680 2,170 +0.04(+2.44%)
Oct 02, 2018 1.650 1.658 1.610 1.640 2,000 -0.12(-7.08%)
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.