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: 8:00 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 (%)
Feb 28, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Feb 27, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Feb 26, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Feb 23, 2007 1.104 1.183 1.104 1.183 3,080 +0.09(+8.00%)
Feb 22, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Feb 21, 2007 1.096 1.096 1.096 1.096 114 -0.01(-0.79%)
Feb 20, 2007 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 16, 2007 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 15, 2007 1.157 1.157 1.104 1.104 1,711 -0.12(-10.00%)
Feb 14, 2007 1.227 1.359 1.218 1.227 1,939 +0.00(+0.00%)
Feb 13, 2007 1.218 1.227 1.218 1.227 1,140 +0.00(+0.07%)
Feb 12, 2007 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Feb 09, 2007 1.157 1.226 1.148 1.226 912 -0.00(-0.07%)
Feb 08, 2007 1.227 1.227 1.227 1.227 0 +0.00(+0.00%)
Feb 07, 2007 1.218 1.227 1.218 1.227 342 -0.02(-1.41%)
Feb 06, 2007 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Feb 05, 2007 1.236 1.245 1.227 1.245 456 +0.08(+6.77%)
Feb 02, 2007 1.271 1.271 1.096 1.166 7,757 -0.11(-8.28%)
Feb 01, 2007 1.350 1.350 1.271 1.271 342 +0.05(+4.32%)
Jan 31, 2007 1.350 1.350 1.218 1.218 456 -0.05(-4.14%)
Jan 30, 2007 1.271 1.271 1.271 1.271 114 +0.04(+2.84%)
Jan 29, 2007 1.315 1.324 1.236 1.236 4,905 -0.08(-5.99%)
Jan 26, 2007 1.394 1.394 1.227 1.315 3,422 -0.09(-6.26%)
Jan 25, 2007 1.446 1.446 1.368 1.402 3,422 -0.09(-5.88%)
Jan 24, 2007 1.236 1.534 1.236 1.490 36,622 +0.26(+21.43%)
Jan 23, 2007 1.104 1.236 1.104 1.227 12,891 +0.12(+11.11%)
Jan 22, 2007 1.104 1.104 1.096 1.104 2,053 +0.03(+2.44%)
Jan 19, 2007 1.078 1.078 1.078 1.078 0 +0.00(+0.00%)
Jan 18, 2007 1.034 1.078 1.034 1.078 14,146 +0.06(+6.03%)
Jan 17, 2007 0.9466 1.017 0.9203 1.017 15,059 -0.03(-2.52%)
Jan 16, 2007 0.9817 1.043 0.9817 1.043 228 +0.01(+0.85%)
Jan 12, 2007 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jan 11, 2007 1.026 1.034 1.026 1.034 1,026 +0.04(+4.42%)
Jan 10, 2007 0.9905 0.9905 0.9905 0.9905 0 +0.00(+0.00%)
Jan 09, 2007 1.052 1.117 0.9905 0.9905 3,536 -0.11(-9.60%)
Jan 08, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Jan 05, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Jan 04, 2007 1.096 1.096 1.096 1.096 570 +0.02(+1.63%)
Jan 03, 2007 1.052 1.078 1.052 1.078 342 -0.02(-1.60%)
Dec 29, 2006 1.122 1.122 1.096 1.096 8,328 -0.03(-2.32%)
Dec 28, 2006 0.9642 1.122 0.9642 1.122 6,617 +0.13(+13.66%)
Dec 27, 2006 0.9554 1.043 0.9554 0.9869 4,449 -0.06(-6.12%)
Dec 26, 2006 1.051 1.051 1.051 1.051 0 +0.00(+0.00%)
Dec 22, 2006 0.9817 1.052 0.9817 1.051 5,019 +0.09(+9.03%)
Dec 21, 2006 0.9642 0.9642 0.9642 0.9642 570 -0.09(-8.33%)
Dec 20, 2006 0.9729 1.052 0.9379 1.052 2,167 +0.00(+0.00%)
Dec 19, 2006 0.9466 1.052 0.9466 1.052 798 +0.04(+4.35%)
Dec 18, 2006 1.008 1.008 1.008 1.008 0 +0.00(+0.00%)
Dec 15, 2006 1.008 1.087 1.008 1.008 2,281 -0.04(-4.17%)
Dec 14, 2006 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Dec 13, 2006 1.096 1.096 1.052 1.052 2,281 +0.00(+0.00%)
Dec 12, 2006 1.052 1.052 1.052 1.052 570 -0.06(-5.51%)
Dec 11, 2006 1.078 1.175 1.078 1.113 3,764 +0.08(+7.63%)
Dec 08, 2006 1.034 1.034 1.034 1.034 570 +0.03(+2.61%)
Dec 07, 2006 0.9467 1.008 0.9467 1.008 798 +0.02(+1.77%)
Dec 06, 2006 0.9642 0.9905 0.9379 0.9905 5,704 -0.04(-4.24%)
Dec 05, 2006 1.034 1.034 0.9379 1.034 4,791 +0.07(+7.27%)
Dec 04, 2006 1.052 1.052 0.9642 0.9642 27,152 +0.03(+2.80%)
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.