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

Innsuites Hospitality Trust (NY: IHT )

1.830 +0.020 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 30, 2010 1.212 1.114 1.114 1.114 2,469 -0.16(-12.59%)
Mar 24, 2010 1.274 1.274 1.274 1.274 0 +0.07(+5.92%)
Mar 22, 2010 1.203 1.203 1.203 1.203 0 -0.04(-3.56%)
Mar 19, 2010 1.247 1.247 1.247 1.247 112 +0.04(+3.70%)
Mar 15, 2010 1.203 1.203 1.203 1.203 0 +0.01(+0.75%)
Mar 11, 2010 1.194 1.194 1.194 1.194 0 +0.04(+3.08%)
Mar 08, 2010 1.158 1.158 1.158 1.158 0 -0.03(-2.26%)
Mar 04, 2010 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Mar 03, 2010 1.185 1.185 1.185 1.185 224 +0.00(+0.00%)
Mar 01, 2010 1.185 1.185 1.185 1.185 224 +0.03(+2.31%)
Feb 26, 2010 1.158 1.158 1.158 1.158 224 -0.02(-1.51%)
Feb 18, 2010 1.176 1.176 1.176 1.176 112 +0.05(+4.75%)
Feb 17, 2010 1.123 1.123 1.123 1.123 224 -0.06(-5.26%)
Feb 16, 2010 1.185 1.185 1.185 1.185 785 -0.01(-0.75%)
Feb 09, 2010 1.194 1.194 1.194 1.194 336 +0.04(+3.08%)
Feb 08, 2010 1.158 1.158 1.158 1.158 224 +0.01(+0.78%)
Feb 05, 2010 1.149 1.149 1.149 1.149 112 -0.01(-0.77%)
Feb 02, 2010 1.167 1.158 1.158 1.158 785 -0.04(-3.70%)
Jan 29, 2010 1.292 1.203 1.203 1.203 897 +0.05(+4.65%)
Jan 28, 2010 1.247 1.247 1.060 1.149 5,197 -0.28(-19.38%)
Jan 27, 2010 1.425 1.425 1.425 1.425 2,806 +0.22(+18.52%)
Jan 26, 2010 1.194 1.203 1.185 1.203 2,020 +0.03(+2.27%)
Jan 25, 2010 1.212 1.212 1.176 1.176 2,469 -0.07(-5.71%)
Jan 22, 2010 1.372 1.372 1.247 1.247 2,480 -0.17(-11.73%)
Jan 21, 2010 1.408 1.425 1.408 1.413 1,122 +0.01(+0.38%)
Jan 20, 2010 1.142 1.638 1.142 1.408 30,837 +0.26(+22.31%)
Jan 19, 2010 1.151 1.151 1.151 1.151 451 -0.07(-5.80%)
Jan 14, 2010 1.222 1.222 1.222 1.222 112 +0.07(+5.89%)
Jan 12, 2010 1.154 1.154 1.154 1.154 0 -0.04(-3.47%)
Jan 11, 2010 1.195 1.195 1.195 1.195 112 +0.05(+4.65%)
Jan 08, 2010 1.195 1.195 1.142 1.142 564 +0.03(+2.56%)
Jan 07, 2010 1.089 1.114 1.089 1.114 2,146 +0.08(+7.50%)
Jan 06, 2010 1.036 1.036 1.036 1.036 451 +0.07(+7.34%)
Jan 05, 2010 0.9760 1.000 0.9650 0.9650 1,999 +0.00(+0.00%)
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.