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 (%)
Dec 28, 2011 2.019 2.019 2.019 2.019 0 +0.04(+2.27%)
Dec 23, 2011 1.974 1.974 1.974 1.974 0 +0.04(+2.33%)
Dec 20, 2011 1.929 1.929 1.929 1.929 0 -0.03(-1.38%)
Dec 19, 2011 1.956 1.956 1.956 1.956 139 -0.02(-0.91%)
Dec 16, 2011 1.974 1.974 1.974 1.974 122 +0.00(+0.00%)
Dec 15, 2011 1.974 1.974 1.974 1.974 139 +0.05(+2.80%)
Dec 14, 2011 1.920 1.929 1.920 1.920 1,226 +0.04(+2.39%)
Dec 13, 2011 1.875 1.875 1.875 1.875 334 -0.07(-3.69%)
Dec 12, 2011 1.920 1.947 1.920 1.947 222 +0.06(+3.33%)
Dec 09, 2011 1.884 1.884 1.884 1.884 139 +0.01(+0.48%)
Dec 08, 2011 1.884 1.884 1.875 1.875 362 -0.05(-2.79%)
Dec 07, 2011 1.947 1.974 1.929 1.929 1,337 +0.03(+1.41%)
Dec 06, 2011 1.857 1.902 1.857 1.902 222 +0.09(+4.95%)
Dec 05, 2011 1.956 1.956 1.812 1.812 585 -0.10(-5.16%)
Dec 01, 2011 1.911 1.911 1.911 1.911 222 -0.02(-0.93%)
Nov 30, 2011 1.911 1.929 1.911 1.929 250 -0.03(-1.38%)
Nov 29, 2011 1.956 1.956 1.956 1.956 111 +0.01(+0.46%)
Nov 23, 2011 1.911 1.947 1.947 1.947 222 +0.07(+3.83%)
Nov 22, 2011 1.830 1.875 1.812 1.875 1,894 +0.06(+3.47%)
Nov 21, 2011 1.992 1.992 1.812 1.812 480 -0.18(-9.01%)
Nov 18, 2011 1.992 1.992 1.992 1.992 111 +0.15(+8.29%)
Nov 15, 2011 1.839 1.839 1.839 1.839 222 -0.11(-5.53%)
Nov 14, 2011 1.947 1.947 1.947 1.947 222 +0.01(+0.46%)
Nov 11, 2011 1.938 1.938 1.938 1.938 195 -0.00(-0.04%)
Nov 10, 2011 1.965 1.965 1.939 1.939 2,089 -0.07(-3.54%)
Nov 09, 2011 2.010 2.010 2.010 2.010 111 +0.04(+2.28%)
Nov 08, 2011 1.965 1.965 1.965 1.965 111 +0.00(+0.00%)
Nov 04, 2011 1.965 1.965 1.965 1.965 222 +0.04(+2.34%)
Nov 03, 2011 1.875 1.920 1.696 1.920 2,569 -0.04(-2.28%)
Nov 02, 2011 1.956 2.010 1.920 1.965 1,504 -0.08(-3.95%)
Nov 01, 2011 2.046 2.046 2.046 2.046 111 +0.20(+10.57%)
Oct 31, 2011 1.920 1.920 1.850 1.850 334 -0.03(-1.34%)
Oct 28, 2011 1.884 1.884 1.875 1.875 501 +0.03(+1.46%)
Oct 27, 2011 1.884 1.929 1.660 1.848 3,476 -0.13(-6.36%)
Oct 26, 2011 1.965 1.974 1.965 1.974 1,003 +0.04(+1.85%)
Oct 24, 2011 1.938 1.938 1.938 1.938 1,449 -0.03(-1.37%)
Oct 21, 2011 1.965 1.965 1.965 1.965 3,472 +0.00(+0.00%)
Oct 20, 2011 1.929 1.973 1.929 1.965 1,187 +0.04(+2.34%)
Oct 19, 2011 1.902 1.920 1.902 1.920 1,170 +0.04(+1.90%)
Oct 18, 2011 1.884 1.884 1.857 1.884 2,831 +0.03(+1.45%)
Oct 17, 2011 1.866 1.902 1.857 1.857 1,398 +0.04(+1.97%)
Oct 14, 2011 1.965 1.965 1.714 1.821 3,845 -0.11(-5.58%)
Oct 13, 2011 1.929 1.929 1.884 1.929 501 +0.04(+2.38%)
Oct 11, 2011 1.884 1.884 1.884 1.884 6,130 +0.01(+0.48%)
Oct 10, 2011 1.884 1.884 1.875 1.875 1,549 -0.01(-0.48%)
Oct 07, 2011 1.884 1.884 1.884 1.884 1,109 +0.00(+0.00%)
Oct 06, 2011 1.866 1.884 1.839 1.884 1,666 +0.03(+1.45%)
Oct 05, 2011 1.857 1.857 1.857 1.857 551 +0.02(+0.98%)
Oct 04, 2011 1.839 1.839 1.839 1.839 390 +0.02(+0.99%)
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.