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 (%)
Jul 31, 2018 1.152 1.217 1.152 1.161 12,107 -0.01(-0.79%)
Jul 30, 2018 1.291 1.291 1.152 1.170 21,550 -0.13(-10.00%)
Jul 27, 2018 1.440 1.440 1.180 1.300 63,948 -0.03(-2.10%)
Jul 26, 2018 1.412 1.447 1.273 1.328 61,466 -0.07(-5.30%)
Jul 25, 2018 1.598 1.923 1.300 1.403 489,968 -0.13(-8.22%)
Jul 24, 2018 1.393 1.546 1.393 1.528 83,182 +0.13(+9.69%)
Jul 23, 2018 1.412 1.420 1.343 1.393 29,973 -0.05(-3.23%)
Jul 20, 2018 1.523 1.523 1.419 1.440 11,717 -0.02(-1.27%)
Jul 19, 2018 1.403 1.486 1.375 1.458 11,115 +0.03(+1.95%)
Jul 18, 2018 1.448 1.515 1.430 1.430 5,993 -0.01(-0.65%)
Jul 17, 2018 1.479 1.505 1.431 1.440 10,185 -0.01(-0.64%)
Jul 16, 2018 1.421 1.514 1.403 1.449 13,864 +0.04(+2.63%)
Jul 13, 2018 1.495 1.501 1.384 1.412 21,994 -0.08(-5.59%)
Jul 12, 2018 1.542 1.635 1.387 1.495 51,969 -0.02(-1.23%)
Jul 11, 2018 1.668 2.304 1.505 1.514 358,308 -0.10(-6.32%)
Jul 10, 2018 1.523 1.774 1.480 1.616 100,677 +0.08(+5.45%)
Jul 09, 2018 1.681 1.721 1.421 1.533 52,367 -0.14(-8.33%)
Jul 06, 2018 1.352 1.746 1.352 1.672 180,146 +0.31(+22.53%)
Jul 05, 2018 1.300 1.392 1.226 1.365 6,965 +0.05(+4.18%)
Jul 03, 2018 1.310 1.310 1.310 0 -0.02(-1.40%)
Jun 29, 2018 1.328 1.328 1.328 149 -0.07(-4.67%)
Jun 28, 2018 1.328 1.393 1.328 1.393 6,948 +0.01(+0.67%)
Jun 27, 2018 1.505 1.505 1.319 1.384 6,232 -0.10(-6.87%)
Jun 26, 2018 1.393 1.486 1.393 1.486 1,488 +0.09(+6.67%)
Jun 25, 2018 1.440 1.468 1.375 1.393 35,023 -0.06(-3.85%)
Jun 22, 2018 1.449 1.491 1.449 1.449 2,689 -0.03(-1.96%)
Jun 21, 2018 1.449 1.486 1.449 1.478 23,504 -0.01(-0.55%)
Jun 20, 2018 1.449 1.519 1.449 1.486 11,297 -0.07(-4.19%)
Jun 19, 2018 1.551 1.551 1.449 1.551 28,407 +0.07(+4.38%)
Jun 18, 2018 1.505 1.569 1.468 1.486 15,924 -0.30(-16.67%)
Jun 15, 2018 1.551 1.783 1.486 1.783 34,132 +0.23(+14.97%)
Jun 14, 2018 1.570 1.570 1.495 1.551 15,827 +0.01(+0.60%)
Jun 13, 2018 1.551 1.553 1.486 1.542 6,647 +0.01(+0.61%)
Jun 12, 2018 1.653 1.653 1.533 1.533 18,849 -0.20(-11.76%)
Jun 11, 2018 1.644 1.737 1.505 1.737 7,664 +0.17(+10.65%)
Jun 08, 2018 1.514 1.599 1.514 1.570 7,413 +0.04(+2.42%)
Jun 07, 2018 1.551 1.663 1.488 1.533 37,448 -0.03(-1.79%)
Jun 06, 2018 1.561 14,110 +0.02(+1.20%)
Jun 05, 2018 1.700 1.700 1.449 1.542 75,966 -0.09(-5.68%)
Jun 04, 2018 1.691 1.760 1.533 1.635 19,826 -0.07(-3.83%)
Jun 01, 2018 1.486 2.229 1.486 1.700 183,799 +0.00(+0.27%)
May 31, 2018 1.533 1.739 1.458 1.695 45,931 -0.06(-3.44%)
May 30, 2018 1.672 1.765 1.440 1.756 37,072 +0.02(+1.07%)
May 29, 2018 1.893 1.893 1.486 1.737 21,472 -0.16(-8.33%)
May 25, 2018 1.895 1.895 1.895 0 +0.13(+7.37%)
May 24, 2018 1.774 1.908 1.765 1.765 21,670 -0.15(-7.77%)
May 23, 2018 2.062 2.071 1.891 1.913 38,087 -0.14(-6.79%)
May 22, 2018 1.858 2.090 1.639 2.053 164,081 +0.10(+5.32%)
May 21, 2018 2.220 2.220 1.876 1.949 125,086 -0.23(-10.71%)
May 18, 2018 2.304 2.562 2.044 2.183 361,737 +0.07(+3.52%)
May 17, 2018 2.183 2.471 1.932 2.109 544,046 +0.00(+0.00%)
May 16, 2018 1.579 3.437 1.566 2.109 3,880,797 +0.54(+34.33%)
May 14, 2018 1.570 1.570 1.570 0 -0.01(-0.55%)
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.