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

Innsuites Hospitality Trust (NY: IHT )

1.970 +0.150 (+8.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2019 1.545 1.545 1.458 1.514 5,573 -0.01(-0.87%)
Sep 27, 2019 1.526 1.535 1.507 1.528 1,582 +0.00(+0.12%)
Sep 26, 2019 1.507 1.526 1.507 1.526 612 +0.03(+1.90%)
Sep 25, 2019 1.526 1.526 1.497 1.497 2,871 -0.02(-1.25%)
Sep 24, 2019 1.516 1.516 1.516 1.516 631 +0.03(+2.24%)
Sep 23, 2019 1.555 1.555 1.469 1.483 3,522 +0.04(+2.96%)
Sep 20, 2019 1.592 1.592 1.440 1.440 4,748 -0.11(-7.32%)
Sep 19, 2019 1.573 1.573 1.478 1.554 973 -0.03(-1.80%)
Sep 18, 2019 1.555 1.583 1.476 1.583 8,378 +0.01(+0.60%)
Sep 17, 2019 1.526 1.573 1.526 1.573 3,622 -0.02(-1.19%)
Sep 16, 2019 1.583 1.592 1.573 1.592 1,016 +0.04(+2.44%)
Sep 13, 2019 1.545 1.554 1.478 1.554 844 +0.03(+1.86%)
Sep 12, 2019 1.450 1.530 1.450 1.526 1,673 +0.01(+0.94%)
Sep 11, 2019 1.512 1.512 1.512 1.512 144 -0.01(-0.93%)
Sep 10, 2019 1.540 1.540 1.526 1.526 1,896 -0.02(-1.44%)
Sep 09, 2019 1.450 1.548 1.450 1.548 226 +0.08(+5.16%)
Sep 06, 2019 1.536 1.540 1.462 1.472 2,638 -0.04(-2.91%)
Sep 05, 2019 1.516 1.516 1.516 1.516 110 +0.00(+0.00%)
Sep 04, 2019 1.517 1.517 1.516 1.516 531 -0.09(-5.33%)
Sep 03, 2019 1.592 1.602 1.592 1.602 916 +0.05(+3.33%)
Aug 30, 2019 1.554 1.611 1.550 1.550 2,532 -0.00(-0.27%)
Aug 29, 2019 1.535 1.554 1.526 1.554 1,227 +0.02(+1.23%)
Aug 28, 2019 1.516 1.535 1.495 1.535 1,688 +0.02(+1.25%)
Aug 27, 2019 1.516 1.516 1.516 1.516 203 +0.00(+0.06%)
Aug 26, 2019 1.515 1.515 1.515 1.515 268 +0.04(+2.50%)
Aug 23, 2019 1.478 1.478 1.478 1.478 211 -0.04(-2.50%)
Aug 22, 2019 1.516 1.516 1.516 1.516 112 +0.00(+0.00%)
Aug 21, 2019 1.516 1.516 62 +0.00(+0.00%)
Aug 20, 2019 1.516 1.516 1.469 1.516 1,939 -0.04(-2.44%)
Aug 19, 2019 1.497 1.583 1.497 1.554 997 +0.09(+5.81%)
Aug 16, 2019 1.486 1.486 1.469 1.469 527 +0.01(+0.65%)
Aug 15, 2019 1.459 1.459 1.459 1.459 146 -0.03(-2.13%)
Aug 14, 2019 1.516 1.516 1.488 1.491 2,718 -0.04(-2.87%)
Aug 13, 2019 1.554 1.562 1.432 1.535 3,007 -0.04(-2.52%)
Aug 12, 2019 1.579 1.579 1.575 1.575 997 +0.06(+3.87%)
Aug 09, 2019 1.459 1.564 1.450 1.516 2,215 +0.04(+2.56%)
Aug 08, 2019 1.440 1.478 1.403 1.478 3,282 +0.07(+4.99%)
Aug 07, 2019 1.408 1.408 1.408 1.408 162 -0.05(-3.52%)
Aug 06, 2019 1.389 1.459 1.389 1.459 694 +0.10(+7.32%)
Aug 05, 2019 1.421 1.421 1.270 1.360 20,007 -0.07(-4.97%)
Aug 02, 2019 1.431 1.431 1.431 1.431 105 +0.00(+0.00%)
Aug 01, 2019 1.403 1.469 1.384 1.431 8,120 +0.00(+0.00%)
Jul 31, 2019 1.497 1.497 1.431 1.431 3,022 +0.04(+3.03%)
Jul 30, 2019 1.497 1.535 1.389 1.389 6,251 +0.01(+1.08%)
Jul 29, 2019 1.421 1.592 1.355 1.374 8,262 -0.11(-7.64%)
Jul 26, 2019 1.488 1.488 1.488 1.488 105 +0.00(+0.00%)
Jul 25, 2019 1.472 1.592 1.346 1.488 43,778 +0.07(+5.01%)
Jul 24, 2019 1.346 1.417 1.346 1.417 7,114 +0.07(+5.28%)
Jul 23, 2019 1.450 1.450 1.346 1.346 1,067 -0.10(-6.95%)
Jul 22, 2019 1.469 1.504 1.431 1.446 9,920 +0.02(+1.06%)
Jul 19, 2019 1.421 1.440 1.379 1.431 14,773 +0.07(+4.86%)
Jul 18, 2019 1.426 1.426 1.365 1.365 639 -0.09(-5.88%)
Jul 17, 2019 1.440 1.450 1.440 1.450 1,656 +0.08(+6.02%)
Jul 16, 2019 1.368 1.368 1.368 1.368 327 +0.00(+0.17%)
Jul 15, 2019 1.403 1.403 1.365 1.365 1,076 -0.08(-5.84%)
Jul 12, 2019 1.497 1.497 1.450 1.450 743 +0.08(+5.48%)
Jul 11, 2019 1.470 1.509 1.373 1.375 3,041 -0.08(-5.19%)
Jul 10, 2019 1.318 1.450 1.318 1.450 2,416 +0.15(+11.56%)
Jul 09, 2019 1.300 1.300 1.300 1.300 1,269 -0.17(-11.46%)
Jul 08, 2019 1.525 1.525 1.294 1.468 2,536 -0.02(-1.33%)
Jul 05, 2019 1.330 1.490 1.329 1.488 11,046 +0.21(+16.18%)
Jul 03, 2019 1.384 1.384 1.280 1.280 3,611 -0.15(-10.53%)
Jul 02, 2019 1.346 1.431 1.325 1.431 1,007 +0.02(+1.33%)
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.