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: 6:30 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 (%)
Apr 29, 2005 1.043 1.096 1.043 1.096 2,281 +0.05(+5.04%)
Apr 28, 2005 1.008 1.043 1.008 1.043 11,522 +0.07(+7.21%)
Apr 27, 2005 0.9729 0.9729 0.9729 0.9729 14,375 -0.06(-5.93%)
Apr 26, 2005 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Apr 25, 2005 1.034 1.034 1.034 1.034 11,408 -0.03(-2.48%)
Apr 22, 2005 1.061 1.061 1.061 1.061 1,140 +0.00(+0.00%)
Apr 21, 2005 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Apr 20, 2005 1.096 1.096 1.026 1.061 3,422 -0.03(-2.42%)
Apr 19, 2005 1.087 1.087 1.087 1.087 912 -0.01(-0.80%)
Apr 18, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Apr 15, 2005 1.096 1.096 1.096 1.096 114 +0.00(+0.00%)
Apr 14, 2005 1.104 1.104 1.096 1.096 2,281 -0.01(-0.79%)
Apr 13, 2005 1.104 1.104 1.104 1.104 1,026 -0.02(-1.56%)
Apr 12, 2005 1.104 1.262 1.104 1.122 5,818 -0.14(-11.11%)
Apr 11, 2005 1.262 1.262 1.262 1.262 114 -0.01(-0.69%)
Apr 08, 2005 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Apr 07, 2005 1.183 1.271 1.183 1.271 1,825 +0.15(+13.28%)
Apr 06, 2005 1.166 1.166 1.122 1.122 798 +0.03(+2.40%)
Apr 05, 2005 1.122 1.122 1.096 1.096 2,281 -0.05(-4.58%)
Apr 04, 2005 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 01, 2005 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Mar 31, 2005 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Mar 30, 2005 1.104 1.148 1.096 1.148 2,053 +0.03(+2.34%)
Mar 29, 2005 1.104 1.122 1.096 1.122 2,966 +0.02(+1.59%)
Mar 28, 2005 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Mar 24, 2005 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Mar 23, 2005 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Mar 22, 2005 1.139 1.139 1.104 1.104 3,422 -0.04(-3.08%)
Mar 21, 2005 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Mar 18, 2005 1.157 1.157 1.139 1.139 5,133 -0.01(-0.76%)
Mar 17, 2005 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Mar 16, 2005 1.148 1.148 1.148 1.148 228 -0.05(-4.38%)
Mar 15, 2005 1.139 1.201 1.139 1.201 1,597 +0.10(+8.73%)
Mar 14, 2005 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Mar 11, 2005 1.104 1.104 1.104 1.104 2,852 +0.01(+0.80%)
Mar 10, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Mar 09, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Mar 08, 2005 1.096 1.096 1.096 1.096 798 +0.00(+0.00%)
Mar 07, 2005 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Mar 04, 2005 1.096 1.218 1.008 1.096 8,784 +0.00(+0.00%)
Mar 03, 2005 1.096 1.096 1.096 1.096 570 +0.00(+0.00%)
Mar 02, 2005 1.122 1.122 1.052 1.096 2,738 -0.01(-0.79%)
Mar 01, 2005 1.122 1.122 1.104 1.104 14,375 -0.01(-0.79%)
Feb 28, 2005 1.113 1.113 1.113 1.113 1,483 +0.03(+2.42%)
Feb 25, 2005 1.087 1.087 1.087 1.087 798 -0.05(-4.62%)
Feb 24, 2005 1.183 1.236 1.139 1.139 11,865 +0.06(+5.69%)
Feb 23, 2005 1.139 1.139 1.078 1.078 5,818 -0.11(-8.89%)
Feb 22, 2005 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Feb 18, 2005 1.183 1.183 1.183 1.183 228 +0.03(+2.27%)
Feb 17, 2005 1.166 1.166 1.078 1.157 21,334 +0.04(+3.12%)
Feb 16, 2005 1.122 1.122 1.122 1.122 2,281 -0.01(-0.78%)
Feb 15, 2005 1.139 1.236 1.122 1.131 11,180 -0.08(-6.52%)
Feb 14, 2005 1.183 1.210 1.139 1.210 6,845 -0.04(-2.82%)
Feb 11, 2005 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Feb 10, 2005 1.271 1.332 1.245 1.245 3,308 -0.04(-2.74%)
Feb 09, 2005 1.280 1.280 1.280 1.280 114 +0.01(+0.69%)
Feb 08, 2005 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Feb 07, 2005 1.271 1.271 1.271 1.271 1,369 +0.11(+9.02%)
Feb 04, 2005 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Feb 03, 2005 1.166 1.166 1.166 1.166 570 -0.07(-5.67%)
Feb 02, 2005 1.148 1.236 1.148 1.236 1,140 +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.