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 (%)
Oct 31, 2023 1.210 1.246 1.155 1.160 8,754 -0.04(-3.33%)
Oct 30, 2023 1.210 1.220 1.190 1.200 5,172 -0.05(-4.38%)
Oct 27, 2023 1.250 1.350 1.220 1.255 10,194 +0.02(+1.76%)
Oct 26, 2023 1.360 1.360 1.233 1.233 9,958 -0.10(-7.27%)
Oct 25, 2023 1.260 1.330 1.230 1.330 1,490 +0.06(+4.72%)
Oct 24, 2023 1.260 1.270 1.191 1.270 3,100 -0.01(-0.78%)
Oct 23, 2023 1.350 1.390 1.210 1.280 10,474 -0.05(-3.76%)
Oct 20, 2023 1.260 1.360 1.260 1.330 7,008 +0.04(+2.93%)
Oct 19, 2023 1.280 1.292 1.260 1.292 2,548 +0.02(+1.74%)
Oct 18, 2023 1.210 1.340 1.210 1.270 6,193 +0.05(+4.10%)
Oct 17, 2023 1.200 1.310 1.200 1.220 6,030 +0.02(+1.67%)
Oct 16, 2023 1.220 1.240 1.200 1.200 1,752 +0.00(+0.00%)
Oct 13, 2023 1.260 1.260 1.200 1.200 2,124 +0.00(+0.00%)
Oct 12, 2023 1.200 1.200 1.200 1.200 2,205 -0.01(-0.83%)
Oct 11, 2023 1.290 1.340 1.210 1.210 10,416 -0.04(-3.20%)
Oct 10, 2023 1.270 1.340 1.170 1.250 4,770 +0.04(+3.31%)
Oct 09, 2023 1.260 1.260 1.160 1.210 6,445 -0.04(-3.20%)
Oct 06, 2023 1.310 1.370 1.250 1.250 11,559 +0.00(+0.00%)
Oct 05, 2023 1.300 1.300 1.250 1.250 6,186 -0.09(-7.06%)
Oct 04, 2023 1.350 1.390 1.320 1.345 4,494 +0.06(+5.08%)
Oct 03, 2023 1.290 1.370 1.250 1.280 8,547 +0.01(+0.79%)
Oct 02, 2023 1.280 1.290 1.270 1.270 6,292 +0.00(+0.00%)
Sep 29, 2023 1.310 1.310 1.260 1.270 3,011 -0.06(-4.51%)
Sep 28, 2023 1.300 1.330 1.250 1.330 11,648 -0.01(-0.75%)
Sep 27, 2023 1.440 1.440 1.310 1.340 21,833 +0.04(+3.08%)
Sep 26, 2023 1.420 1.530 1.250 1.300 29,064 -0.15(-10.34%)
Sep 25, 2023 1.410 1.530 1.340 1.450 68,422 +0.17(+13.28%)
Sep 22, 2023 1.240 1.380 1.240 1.280 16,417 -0.01(-0.78%)
Sep 21, 2023 1.260 1.340 1.230 1.290 29,748 +0.09(+7.50%)
Sep 20, 2023 1.220 1.280 1.180 1.200 19,223 -0.02(-1.64%)
Sep 19, 2023 1.090 1.250 1.090 1.220 43,421 +0.20(+19.61%)
Sep 18, 2023 1.100 1.101 0.9491 1.020 54,671 +0.02(+2.00%)
Sep 15, 2023 1.060 1.120 1.000 1.000 31,595 -0.01(-0.99%)
Sep 14, 2023 1.120 1.120 0.9812 1.010 83,017 -0.08(-7.34%)
Sep 13, 2023 1.290 1.299 1.050 1.090 65,482 -0.13(-10.66%)
Sep 12, 2023 1.270 1.294 1.220 1.220 27,162 -0.11(-8.27%)
Sep 11, 2023 1.340 1.400 1.250 1.330 26,555 +0.00(+0.00%)
Sep 08, 2023 1.730 1.730 1.320 1.330 108,174 -0.31(-18.90%)
Sep 07, 2023 1.550 1.750 1.530 1.640 58,973 +0.16(+11.19%)
Sep 06, 2023 1.540 1.540 1.460 1.475 4,363 +0.01(+0.34%)
Sep 05, 2023 1.690 1.690 1.460 1.470 27,316 -0.14(-8.70%)
Sep 01, 2023 1.690 1.770 1.560 1.610 13,207 +0.09(+5.92%)
Aug 31, 2023 1.610 1.610 1.460 1.520 11,642 +0.02(+1.33%)
Aug 30, 2023 1.720 1.720 1.460 1.500 30,889 -0.01(-0.66%)
Aug 29, 2023 1.360 1.620 1.360 1.510 47,754 +0.17(+12.69%)
Aug 28, 2023 1.640 1.690 1.300 1.340 56,821 -0.29(-17.80%)
Aug 25, 2023 1.550 1.720 1.550 1.630 19,440 +0.19(+13.20%)
Aug 24, 2023 1.930 1.970 1.430 1.440 27,842 -0.49(-25.39%)
Aug 23, 2023 2.090 2.330 1.860 1.930 45,696 -0.06(-3.02%)
Aug 22, 2023 1.850 1.990 1.850 1.990 5,070 +0.16(+8.74%)
Aug 21, 2023 1.830 1.830 1.830 1.830 341 -0.04(-2.14%)
Aug 18, 2023 1.890 1.960 1.780 1.870 6,389 -0.01(-0.53%)
Aug 17, 2023 1.900 1.902 1.850 1.880 5,141 -0.02(-1.05%)
Aug 16, 2023 1.900 1.900 1.890 1.900 1,231 +0.00(+0.00%)
Aug 15, 2023 1.900 1.900 1.900 1.900 679 +0.00(+0.00%)
Aug 14, 2023 1.900 1.900 1.900 1.900 353 +0.00(+0.00%)
Aug 11, 2023 1.980 2.030 1.900 1.900 9,675 -0.07(-3.55%)
Aug 10, 2023 2.050 2.115 1.960 1.970 8,196 -0.08(-3.90%)
Aug 09, 2023 1.970 2.130 1.950 2.050 3,957 +0.09(+4.59%)
Aug 08, 2023 1.950 1.970 1.950 1.960 1,825 +0.01(+0.51%)
Aug 07, 2023 1.980 1.980 1.950 1.950 2,229 -0.03(-1.52%)
Aug 04, 2023 2.030 2.060 1.980 1.980 3,602 -0.06(-2.94%)
Aug 03, 2023 2.040 2.050 1.947 2.040 7,646 +0.09(+4.62%)
Aug 02, 2023 1.970 1.974 1.950 1.950 1,951 +0.02(+1.04%)
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.