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 (%)
Feb 28, 2019 1.810 1.860 1.770 1.860 816 +0.03(+1.64%)
Feb 27, 2019 1.910 1.910 1.830 1.830 522 -0.08(-4.14%)
Feb 26, 2019 1.790 1.920 1.790 1.909 9,120 +0.13(+7.13%)
Feb 25, 2019 1.782 1.782 1.782 1.782 94 +0.00(+0.00%)
Feb 22, 2019 1.771 1.785 1.770 1.782 8,100 +0.01(+0.68%)
Feb 21, 2019 1.820 1.820 1.750 1.770 12,944 +0.02(+1.14%)
Feb 20, 2019 1.750 1.758 1.750 1.750 4,208 +0.00(+0.00%)
Feb 19, 2019 1.730 1.850 1.730 1.750 3,939 -0.02(-1.13%)
Feb 15, 2019 1.790 1.820 1.750 1.770 20,200 -0.02(-1.12%)
Feb 14, 2019 1.810 1.870 1.780 1.790 4,129 -0.09(-4.79%)
Feb 13, 2019 1.780 1.880 1.780 1.880 6,221 +0.00(+0.00%)
Feb 12, 2019 1.880 1.880 1.880 1.880 84 +0.00(+0.00%)
Feb 11, 2019 1.980 1.980 1.830 1.880 27,362 -0.07(-3.59%)
Feb 08, 2019 1.810 1.990 1.810 1.950 63,600 +0.17(+9.55%)
Feb 07, 2019 1.780 1.780 1.739 1.780 10,583 +0.03(+1.71%)
Feb 06, 2019 1.770 1.770 1.713 1.750 2,466 +0.09(+5.43%)
Feb 05, 2019 1.660 1.697 1.660 1.660 3,687 -0.14(-7.78%)
Feb 04, 2019 1.830 1.900 1.680 1.800 11,009 +0.00(+0.00%)
Feb 01, 2019 1.680 1.900 1.680 1.800 166,300 +0.12(+7.03%)
Jan 31, 2019 1.660 1.682 1.660 1.682 2,321 +0.01(+0.41%)
Jan 30, 2019 1.675 1.675 1.675 1.675 89 +0.00(+0.00%)
Jan 29, 2019 1.680 1.680 1.675 1.675 2,567 -0.02(-0.89%)
Jan 28, 2019 1.690 1.690 1.690 1.690 362 +0.01(+0.60%)
Jan 25, 2019 1.690 1.695 1.680 1.680 9,300 -0.01(-0.59%)
Jan 24, 2019 1.690 1.690 1.690 1.690 32 +0.00(+0.00%)
Jan 23, 2019 1.690 1.690 1.690 1.690 514 +0.00(+0.00%)
Jan 22, 2019 1.680 1.691 1.680 1.690 5,513 -0.05(-2.87%)
Jan 18, 2019 1.680 1.740 1.680 1.740 18,800 +0.05(+2.96%)
Jan 17, 2019 1.695 1.700 1.665 1.690 18,638 -0.01(-0.59%)
Jan 16, 2019 1.700 1.700 1.620 1.700 17,931 -0.01(-0.58%)
Jan 15, 2019 1.710 1.710 1.710 1.710 520 +0.00(+0.00%)
Jan 14, 2019 1.700 1.710 1.664 1.710 17,181 +0.01(+0.59%)
Jan 11, 2019 1.690 1.700 1.690 1.700 1,700 +0.01(+0.59%)
Jan 10, 2019 1.613 1.690 1.613 1.690 4,668 +0.00(+0.00%)
Jan 09, 2019 1.690 1.690 1.668 1.690 4,616 +0.00(+0.00%)
Jan 08, 2019 1.588 1.690 1.588 1.690 3,817 +0.00(+0.00%)
Jan 07, 2019 1.680 1.690 1.680 1.690 2,618 +0.01(+0.60%)
Jan 04, 2019 1.670 1.690 1.640 1.680 13,500 +0.00(+0.01%)
Jan 03, 2019 1.680 1.680 1.680 1.680 1,454 +0.00(+0.00%)
Jan 02, 2019 1.548 1.680 1.548 1.680 1,153 +0.11(+7.00%)
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%)
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.