Skip to main content

Innsuites Hospitality Trust (NY: IHT )

1.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.705 3.974 3.705 3.920 54,520 +0.22(+5.95%)
Feb 25, 2022 4.000 3.790 3.700 3.700 6,305 +0.01(+0.27%)
Feb 24, 2022 3.880 3.880 3.670 3.690 12,582 -0.23(-5.75%)
Feb 23, 2022 3.950 3.950 3.770 3.915 6,426 -0.04(-0.89%)
Feb 22, 2022 3.640 3.950 3.640 3.950 11,211 +0.26(+7.05%)
Feb 18, 2022 3.690 0 -0.14(-3.53%)
Feb 17, 2022 3.920 4.336 3.655 3.825 57,566 -0.15(-3.65%)
Feb 16, 2022 3.710 4.070 3.510 3.970 125,579 +0.23(+6.15%)
Feb 15, 2022 3.410 3.800 3.410 3.740 28,378 +0.27(+7.78%)
Feb 14, 2022 3.150 3.600 3.150 3.470 36,578 +0.09(+2.66%)
Feb 11, 2022 3.890 3.890 3.380 3.380 24,492 -0.32(-8.65%)
Feb 10, 2022 3.480 3.710 3.349 3.700 65,094 +0.38(+11.45%)
Feb 09, 2022 2.907 3.367 2.907 3.320 62,905 +0.29(+9.57%)
Feb 08, 2022 2.950 3.040 2.870 3.030 22,610 +0.03(+1.00%)
Feb 07, 2022 3.240 3.240 3.000 3.000 7,188 +0.00(+0.00%)
Feb 04, 2022 3.193 3.193 3.000 3.000 8,510 -0.19(-5.96%)
Feb 03, 2022 3.080 3.237 3.021 3.190 7,592 +0.02(+0.63%)
Feb 02, 2022 3.250 3.250 3.030 3.170 9,852 -0.08(-2.46%)
Feb 01, 2022 3.000 3.270 2.985 3.250 36,401 +0.29(+9.80%)
Jan 31, 2022 3.410 2.940 2.960 17,364 -0.03(-0.99%)
Jan 28, 2022 3.260 3.260 2.940 2.990 21,203 -0.22(-6.87%)
Jan 27, 2022 3.040 3.710 2.955 3.210 239,776 +0.16(+5.25%)
Jan 26, 2022 2.750 3.080 2.700 3.050 52,400 +0.30(+10.91%)
Jan 25, 2022 2.740 2.860 2.726 2.750 11,476 -0.07(-2.48%)
Jan 24, 2022 2.860 3.130 2.820 2.820 28,745 -0.40(-12.42%)
Jan 21, 2022 3.810 3.850 3.200 3.220 120,493 -0.77(-19.30%)
Jan 20, 2022 3.950 4.640 3.890 3.990 312,328 +0.03(+0.76%)
Jan 19, 2022 3.770 4.040 3.550 3.960 90,073 +0.41(+11.55%)
Jan 18, 2022 3.500 3.669 3.000 3.550 112,927 +0.55(+18.33%)
Jan 14, 2022 3.000 0 +0.27(+9.89%)
Jan 13, 2022 2.570 2.850 2.565 2.730 30,305 +0.13(+5.00%)
Jan 12, 2022 2.620 2.680 2.430 2.600 4,914 -0.04(-1.52%)
Jan 11, 2022 2.500 2.690 2.470 2.640 40,714 +0.14(+5.60%)
Jan 10, 2022 2.410 2.510 2.330 2.500 34,882 -0.02(-0.79%)
Jan 07, 2022 2.470 2.520 2.470 2.520 16,074 +0.05(+2.02%)
Jan 06, 2022 2.440 2.490 2.377 2.470 15,093 +0.10(+4.22%)
Jan 05, 2022 2.460 2.490 2.360 2.370 23,422 -0.13(-5.35%)
Jan 04, 2022 2.390 2.642 2.390 2.504 89,965 +0.12(+5.21%)
Jan 03, 2022 2.150 2.470 2.150 2.380 129,366 +0.20(+9.17%)
Dec 31, 2021 2.310 2.470 2.170 2.180 66,540 -0.09(-3.96%)
Dec 30, 2021 2.300 2.375 2.230 2.270 50,056 -0.03(-1.30%)
Dec 29, 2021 2.380 2.410 2.280 2.300 35,195 -0.12(-4.96%)
Dec 28, 2021 2.340 2.560 2.250 2.420 73,729 +0.14(+6.07%)
Dec 27, 2021 2.360 2.410 2.240 2.282 14,538 +0.01(+0.51%)
Dec 23, 2021 2.340 2.432 2.240 2.270 13,045 -0.10(-4.11%)
Dec 22, 2021 2.220 2.460 2.210 2.367 57,962 +0.16(+7.12%)
Dec 21, 2021 2.380 2.397 2.160 2.210 109,753 -0.05(-2.21%)
Dec 20, 2021 2.160 2.332 2.160 2.260 21,805 +0.01(+0.44%)
Dec 17, 2021 2.250 2.371 2.160 2.250 73,724 -0.02(-0.88%)
Dec 16, 2021 2.670 2.700 2.260 2.270 77,413 -0.44(-16.24%)
Dec 15, 2021 2.600 2.860 2.380 2.710 149,756 +0.16(+6.27%)
Dec 14, 2021 2.640 2.640 2.220 2.550 31,729 +0.06(+2.41%)
Dec 13, 2021 2.640 2.720 2.490 2.490 23,215 -0.05(-1.97%)
Dec 10, 2021 2.620 2.620 2.540 2.540 5,364 -0.04(-1.55%)
Dec 09, 2021 2.570 2.720 2.568 2.580 9,073 -0.08(-3.01%)
Dec 08, 2021 2.580 2.692 2.576 2.660 33,652 +0.16(+6.40%)
Dec 07, 2021 2.490 2.560 2.460 2.500 9,376 +0.01(+0.40%)
Dec 06, 2021 2.390 2.530 2.389 2.490 21,149 +0.00(+0.00%)
Dec 03, 2021 2.770 2.940 2.350 2.490 39,769 -0.22(-8.12%)
Dec 02, 2021 2.940 2.940 2.704 2.710 15,355 -0.25(-8.45%)
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.