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 30, 2020 0.8785 0.9443 0.8584 0.8585 14,424 -0.02(-2.16%)
Apr 29, 2020 0.9157 0.9634 0.6391 0.8775 90,824 -0.10(-9.80%)
Apr 28, 2020 0.9347 0.9729 0.9303 0.9729 5,476 +0.00(+0.00%)
Apr 27, 2020 0.8584 0.9779 0.8584 0.9729 25,042 +0.00(+0.00%)
Apr 24, 2020 0.9729 0.9729 0.8966 0.9729 12,371 +0.03(+3.42%)
Apr 23, 2020 0.9634 0.9683 0.9052 0.9407 10,368 +0.03(+3.82%)
Apr 22, 2020 0.9252 0.9252 0.9061 0.9061 547 -0.11(-11.22%)
Apr 21, 2020 1.021 1.021 0.9538 1.021 4,490 +0.05(+4.90%)
Apr 20, 2020 1.097 1.097 0.9075 0.9729 2,689 +0.02(+2.00%)
Apr 17, 2020 1.028 1.028 0.9538 0.9538 2,830 +0.05(+5.26%)
Apr 16, 2020 0.9920 1.097 0.9061 0.9061 14,391 -0.16(-14.87%)
Apr 15, 2020 1.088 1.145 0.9538 1.064 43,113 +0.01(+0.54%)
Apr 14, 2020 1.059 1.059 0.9539 1.059 3,912 +0.09(+9.14%)
Apr 13, 2020 1.116 1.116 0.9538 0.9700 10,685 -0.01(-1.26%)
Apr 09, 2020 1.040 1.164 0.9538 0.9824 38,791 +0.01(+0.86%)
Apr 08, 2020 0.9921 1.041 0.9729 0.9740 4,310 +0.01(+1.11%)
Apr 07, 2020 0.9634 0.9634 18 +0.00(+0.00%)
Apr 06, 2020 0.9634 0.9634 100 +0.00(+0.00%)
Apr 03, 2020 0.9538 0.9634 0.9538 0.9634 1,048 -0.10(-9.01%)
Apr 02, 2020 1.173 1.173 1.059 1.059 837 +0.05(+4.92%)
Apr 01, 2020 1.009 1.009 1.009 1.009 13 +0.00(+0.00%)
Mar 31, 2020 1.007 1.009 0.9538 1.009 5,371 -0.00(-0.20%)
Mar 30, 2020 1.011 1.011 1.011 1.011 71 +0.00(+0.00%)
Mar 27, 2020 1.097 1.097 1.011 1.011 1,258 -0.10(-8.62%)
Mar 26, 2020 1.106 1.106 1.106 1.106 130 +0.10(+9.43%)
Mar 25, 2020 1.017 1.074 1.011 1.011 4,945 -0.18(-15.20%)
Mar 24, 2020 1.002 1.211 1.002 1.192 3,163 +0.08(+7.30%)
Mar 23, 2020 1.073 1.111 1.073 1.111 1,321 +0.04(+4.02%)
Mar 20, 2020 1.087 1.087 1.068 1.068 8,282 -0.08(-6.67%)
Mar 19, 2020 1.145 1.145 1.145 1.145 1,094 -0.07(-5.51%)
Mar 18, 2020 1.402 1.402 1.173 1.211 1,632 +0.04(+3.25%)
Mar 17, 2020 1.173 1.173 1.173 1.173 674 -0.07(-5.38%)
Mar 16, 2020 1.249 1.249 1.240 1.240 1,445 -0.03(-2.26%)
Mar 13, 2020 1.240 1.269 1.240 1.269 838 -0.05(-3.71%)
Mar 12, 2020 1.431 1.431 1.317 1.317 723 -0.05(-3.41%)
Mar 11, 2020 1.364 1.364 1.364 1.364 305 +0.00(+0.00%)
Mar 10, 2020 1.364 1.364 1.364 1.364 145 +0.02(+1.42%)
Mar 09, 2020 1.345 1.345 1.345 1.345 63 +0.00(+0.00%)
Mar 06, 2020 1.373 1.373 1.345 1.345 629 -0.03(-2.15%)
Mar 05, 2020 1.374 1.374 1.374 1.374 163 +0.00(+0.00%)
Mar 04, 2020 1.374 1.374 1.374 1.374 39 +0.00(+0.00%)
Mar 03, 2020 1.374 1.374 1.374 1.374 175 +0.04(+2.93%)
Mar 02, 2020 1.335 1.335 46 +0.00(+0.00%)
Feb 28, 2020 1.335 1.365 1.335 1.335 2,201 -0.04(-2.78%)
Feb 27, 2020 1.373 1.373 1.373 1.373 306 +0.04(+2.86%)
Feb 26, 2020 1.418 1.418 1.335 1.335 3,030 -0.08(-5.93%)
Feb 25, 2020 1.420 1.420 1.420 1.420 163 +0.00(+0.00%)
Feb 24, 2020 1.459 1.459 1.326 1.420 4,449 -0.04(-2.87%)
Feb 21, 2020 1.431 1.461 1.431 1.461 2,516 +0.03(+2.15%)
Feb 20, 2020 1.431 1.431 1.431 1.431 71 +0.00(+0.00%)
Feb 19, 2020 1.450 1.459 1.431 1.431 3,105 -0.01(-0.66%)
Feb 18, 2020 1.459 1.459 1.440 1.440 1,616 -0.05(-3.21%)
Feb 14, 2020 1.488 1.488 1.488 1.488 104 +0.00(+0.00%)
Feb 13, 2020 1.373 1.488 1.373 1.488 998 +0.06(+4.00%)
Feb 12, 2020 1.431 1.431 1.431 1.431 286 -0.02(-1.64%)
Feb 11, 2020 1.455 1.455 1.455 1.455 279 -0.02(-1.61%)
Feb 10, 2020 1.511 1.511 1.478 1.478 1,140 +0.14(+10.71%)
Feb 07, 2020 1.431 1.478 1.335 1.335 11,847 -0.14(-9.51%)
Feb 06, 2020 1.476 1.476 1.476 1.476 89 +0.00(+0.00%)
Feb 05, 2020 1.476 1.476 1.476 1.476 208 -0.00(-0.19%)
Feb 04, 2020 1.502 1.502 1.434 1.478 7,705 -0.04(-2.94%)
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.