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

Innsuites Hospitality Trust (NY: IHT )

1.530 +0.090 (+6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 26, 2021 3.040 3.040 2.650 2.880 39,900 -0.16(-5.26%)
Feb 25, 2021 3.380 3.380 2.890 3.040 48,748 -0.32(-9.52%)
Feb 24, 2021 3.210 3.490 3.190 3.360 82,495 +0.12(+3.70%)
Feb 23, 2021 3.160 3.360 2.900 3.240 300,180 -0.51(-13.60%)
Feb 22, 2021 3.350 3.950 3.330 3.750 165,981 +0.27(+7.76%)
Feb 19, 2021 3.400 3.630 3.290 3.480 158,600 +0.19(+5.78%)
Feb 18, 2021 2.970 3.750 2.900 3.290 364,684 +0.32(+10.77%)
Feb 17, 2021 2.980 2.980 2.900 2.970 13,995 -0.02(-0.67%)
Feb 16, 2021 2.810 3.000 2.790 2.990 133,601 +0.30(+11.15%)
Feb 12, 2021 2.660 3.099 2.640 2.690 140,700 -0.03(-1.10%)
Feb 11, 2021 2.820 2.850 2.700 2.720 16,583 -0.10(-3.55%)
Feb 10, 2021 2.820 2.900 2.720 2.820 31,228 +0.00(+0.00%)
Feb 09, 2021 2.940 3.030 2.500 2.820 314,262 -0.08(-2.76%)
Feb 08, 2021 3.190 3.190 2.680 2.900 83,708 -0.18(-5.84%)
Feb 05, 2021 2.900 3.100 2.900 3.080 13,200 +0.03(+0.98%)
Feb 04, 2021 3.050 3.110 2.990 3.050 44,108 +0.02(+0.66%)
Feb 03, 2021 3.070 3.100 2.959 3.030 24,161 -0.05(-1.62%)
Feb 02, 2021 3.040 3.100 2.930 3.080 25,277 +0.06(+1.99%)
Feb 01, 2021 2.960 3.020 2.650 3.020 45,693 +0.20(+7.09%)
Jan 29, 2021 2.530 3.290 2.530 2.820 670,700 +0.27(+10.59%)
Jan 28, 2021 2.440 2.630 2.420 2.550 22,010 +0.05(+1.89%)
Jan 27, 2021 2.420 2.714 2.400 2.503 151,828 -0.00(-0.09%)
Jan 26, 2021 2.700 2.700 2.420 2.505 74,099 +0.05(+2.24%)
Jan 25, 2021 2.480 2.560 2.400 2.450 65,421 +0.01(+0.41%)
Jan 22, 2021 2.360 2.460 2.335 2.440 15,700 +0.10(+4.27%)
Jan 21, 2021 2.290 2.490 2.220 2.340 150,647 +0.10(+4.46%)
Jan 20, 2021 2.300 2.310 2.240 2.240 24,275 -0.05(-2.18%)
Jan 19, 2021 2.220 2.320 2.210 2.290 44,446 -0.04(-1.72%)
Jan 15, 2021 2.340 2.340 2.210 2.330 25,400 +0.03(+1.30%)
Jan 14, 2021 2.340 3.040 2.250 2.300 567,611 -0.15(-6.12%)
Jan 13, 2021 2.370 2.450 2.340 2.450 11,642 +0.11(+4.70%)
Jan 12, 2021 2.420 2.450 2.340 2.340 8,096 +0.00(+0.00%)
Jan 11, 2021 2.150 2.420 2.150 2.340 14,340 -0.10(-4.10%)
Jan 08, 2021 2.120 2.491 2.120 2.440 12,200 +0.04(+1.88%)
Jan 07, 2021 2.480 2.480 2.290 2.395 29,449 +0.14(+5.97%)
Jan 06, 2021 2.180 2.370 2.180 2.260 31,711 +0.08(+3.67%)
Jan 05, 2021 2.150 2.190 2.120 2.180 41,151 +0.00(+0.00%)
Jan 04, 2021 2.170 2.190 2.120 2.180 26,175 -0.02(-0.91%)
Dec 31, 2020 2.200 2.200 2.200 195,737 -0.11(-4.76%)
Dec 30, 2020 2.110 2.680 2.100 2.310 195,737 -0.05(-2.12%)
Dec 29, 2020 2.200 2.830 2.040 2.360 1,088,434 +0.26(+12.38%)
Dec 28, 2020 2.010 2.180 1.920 2.100 148,385 +0.16(+8.25%)
Dec 24, 2020 1.900 1.970 1.900 1.940 8,100 +0.04(+2.11%)
Dec 23, 2020 1.970 2.010 1.900 1.900 36,718 -0.11(-5.47%)
Dec 22, 2020 2.510 2.510 2.010 2.010 69,925 -0.23(-10.27%)
Dec 21, 2020 2.360 2.360 2.170 2.240 16,842 -0.01(-0.44%)
Dec 18, 2020 2.410 2.410 2.250 2.250 31,900 -0.08(-3.43%)
Dec 17, 2020 2.400 2.400 2.300 2.330 12,969 +0.01(+0.43%)
Dec 16, 2020 2.400 2.410 2.300 2.320 27,674 -0.05(-2.11%)
Dec 15, 2020 2.370 2.500 2.310 2.370 30,436 -0.01(-0.29%)
Dec 14, 2020 2.690 2.690 2.377 2.377 78,021 -0.12(-4.92%)
Dec 11, 2020 2.390 2.540 2.360 2.500 118,500 +0.19(+8.23%)
Dec 10, 2020 2.320 2.610 2.250 2.310 213,838 -0.06(-2.53%)
Dec 09, 2020 2.350 2.490 2.340 2.370 79,667 +0.04(+1.72%)
Dec 08, 2020 2.250 2.630 2.220 2.330 252,081 +0.08(+3.55%)
Dec 07, 2020 2.130 2.385 2.130 2.250 19,192 -0.10(-4.25%)
Dec 04, 2020 2.330 2.480 2.300 2.350 123,300 +0.08(+3.73%)
Dec 03, 2020 2.110 2.430 2.050 2.266 180,993 +0.10(+4.41%)
Dec 02, 2020 2.130 2.280 2.130 2.170 51,834 -0.04(-1.81%)
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.