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

InnSuites Hospitality Trust Shares of Beneficial Interest (NY: IHT )

2.265 -0.044 (-1.89%)
Official Closing Price Updated: 8:00 PM EST, Dec 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 26, 2024 2.260 2.320 2.200 2.265 1,581 -0.04(-1.89%)
Dec 24, 2024 2.309 2.309 2.309 2.309 312 +0.11(+4.94%)
Dec 23, 2024 2.280 2.280 2.200 2.200 796 -0.08(-3.51%)
Dec 20, 2024 2.100 2.280 2.100 2.280 2,418 +0.07(+3.11%)
Dec 19, 2024 2.210 2.240 2.085 2.211 1,834 +0.15(+7.34%)
Dec 18, 2024 2.130 2.226 2.060 2.060 2,287 -0.18(-8.11%)
Dec 17, 2024 2.170 2.242 2.150 2.242 1,404 +0.07(+3.30%)
Dec 13, 2024 2.170 402 -0.05(-2.12%)
Dec 12, 2024 2.100 2.239 2.100 2.217 1,799 -0.02(-0.67%)
Dec 11, 2024 2.100 2.232 2.100 2.232 358 +0.07(+3.33%)
Dec 10, 2024 2.120 2.160 2.120 2.160 762 +0.01(+0.47%)
Dec 09, 2024 2.110 2.190 2.100 2.150 1,577 -0.04(-2.00%)
Dec 06, 2024 2.040 2.194 2.040 2.194 2,428 +0.08(+3.76%)
Dec 05, 2024 2.232 2.250 1.950 2.115 13,017 -0.04(-1.65%)
Dec 04, 2024 2.140 2.239 2.100 2.150 767 -0.04(-2.05%)
Dec 03, 2024 2.250 2.250 2.120 2.195 3,871 -0.05(-2.27%)
Dec 02, 2024 2.100 2.264 2.100 2.246 3,232 -0.02(-1.06%)
Nov 29, 2024 2.260 2.270 2.120 2.270 611 +0.12(+5.58%)
Nov 27, 2024 2.279 2.279 2.150 2.150 1,063 -0.02(-0.92%)
Nov 26, 2024 2.241 2.241 2.110 2.170 2,694 +0.13(+6.37%)
Nov 25, 2024 2.109 2.109 2.040 2.040 812 -0.09(-4.23%)
Nov 22, 2024 1.970 2.357 1.970 2.130 4,247 +0.09(+4.67%)
Nov 21, 2024 2.050 2.050 2.010 2.035 3,770 -0.00(-0.10%)
Nov 20, 2024 2.016 2.050 2.010 2.037 3,813 -0.01(-0.63%)
Nov 19, 2024 2.050 2.050 2.050 2.050 775 +0.01(+0.55%)
Nov 18, 2024 1.980 2.050 1.980 2.039 2,735 +0.01(+0.68%)
Nov 15, 2024 2.042 2.042 2.000 2.025 3,139 +0.00(+0.00%)
Nov 14, 2024 1.980 2.025 1.980 2.025 1,084 -0.00(-0.25%)
Nov 13, 2024 2.040 2.050 2.000 2.030 2,766 +0.01(+0.50%)
Nov 12, 2024 2.050 2.050 2.010 2.020 3,753 -0.02(-0.98%)
Nov 11, 2024 1.940 2.050 1.940 2.040 6,730 +0.09(+4.85%)
Nov 08, 2024 1.940 1.950 1.900 1.946 4,315 +0.06(+2.94%)
Nov 07, 2024 1.890 1.950 1.890 1.890 1,854 -0.03(-1.31%)
Nov 06, 2024 1.940 1.980 1.880 1.915 2,718 +0.01(+0.26%)
Nov 05, 2024 1.870 1.980 1.780 1.910 43,291 +0.03(+1.51%)
Nov 04, 2024 1.860 1.884 1.860 1.881 1,099 -0.01(-0.45%)
Nov 01, 2024 1.980 1.980 1.890 1.890 1,834 -0.02(-1.05%)
Oct 30, 2024 1.910 128 -0.06(-3.05%)
Oct 29, 2024 1.960 1.970 1.860 1.970 661 +0.08(+4.23%)
Oct 28, 2024 1.900 1.900 1.860 1.890 1,090 -0.02(-1.05%)
Oct 25, 2024 1.890 1.940 1.880 1.910 2,267 -0.06(-3.05%)
Oct 24, 2024 1.920 1.970 1.830 1.970 2,554 -0.01(-0.51%)
Oct 23, 2024 1.950 1.980 1.920 1.980 3,721 +0.06(+3.13%)
Oct 22, 2024 1.920 1.920 1.920 1.920 175 -0.05(-2.37%)
Oct 21, 2024 1.967 1.967 1.967 1.967 396 +0.05(+2.43%)
Oct 18, 2024 1.920 1.920 1.920 1.920 333 -0.02(-1.07%)
Oct 17, 2024 1.920 1.945 1.920 1.941 2,364 -0.03(-1.60%)
Oct 16, 2024 1.920 1.972 1.920 1.972 622 +0.00(+0.06%)
Oct 15, 2024 1.980 1.980 1.908 1.971 2,155 +0.01(+0.37%)
Oct 14, 2024 1.770 1.964 1.770 1.964 646 +0.07(+3.76%)
Oct 11, 2024 1.900 1.980 1.882 1.893 2,285 -0.08(-3.88%)
Oct 10, 2024 1.969 1.969 1.969 1.969 279 +0.05(+2.70%)
Oct 09, 2024 1.840 1.929 1.840 1.917 1,044 -0.01(-0.65%)
Oct 08, 2024 1.930 1.930 1.930 1.930 195 +0.12(+6.63%)
Oct 07, 2024 1.838 1.941 1.800 1.810 3,479 -0.03(-1.38%)
Oct 04, 2024 1.895 1.895 1.835 1.835 363 +0.01(+0.45%)
Oct 03, 2024 1.830 1.840 1.820 1.827 1,098 -0.03(-1.77%)
Oct 02, 2024 1.865 1.865 1.860 1.860 386 +0.08(+4.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.