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 (%)
Aug 31, 2021 3.866 4.621 3.672 3.740 3,404,931 +0.16(+4.61%)
Aug 30, 2021 3.488 3.662 3.420 3.575 111,234 +0.05(+1.37%)
Aug 27, 2021 3.410 3.623 3.390 3.527 157,221 +0.05(+1.39%)
Aug 26, 2021 3.701 3.835 3.468 3.478 79,814 -0.22(-6.02%)
Aug 25, 2021 3.391 4.001 3.313 3.701 781,270 +0.39(+11.70%)
Aug 24, 2021 3.391 3.391 3.052 3.313 222,612 -0.16(-4.47%)
Aug 23, 2021 3.585 3.643 3.420 3.468 52,172 +0.01(+0.28%)
Aug 20, 2021 3.497 3.614 3.401 3.459 141,631 -0.05(-1.38%)
Aug 19, 2021 3.643 3.759 3.439 3.507 47,028 -0.19(-5.24%)
Aug 18, 2021 3.633 4.234 3.518 3.701 619,509 +0.14(+3.80%)
Aug 17, 2021 4.001 4.001 3.565 3.565 132,019 -0.49(-12.17%)
Aug 16, 2021 4.214 4.249 3.943 4.059 76,254 -0.26(-6.05%)
Aug 13, 2021 4.195 4.495 4.195 4.321 19,753 -0.17(-3.88%)
Aug 12, 2021 4.428 4.568 4.363 4.495 23,182 -0.02(-0.43%)
Aug 11, 2021 4.679 4.747 4.224 4.515 44,920 -0.27(-5.67%)
Aug 10, 2021 5.055 5.077 4.767 4.786 102,983 -0.05(-1.00%)
Aug 09, 2021 5.183 5.183 4.747 4.834 32,850 +0.04(+0.81%)
Aug 06, 2021 4.757 4.922 4.757 4.796 25,899 -0.07(-1.39%)
Aug 05, 2021 4.767 5.114 4.767 4.864 40,447 +0.10(+2.03%)
Aug 04, 2021 4.931 5.028 4.679 4.767 34,419 -0.07(-1.40%)
Aug 03, 2021 4.960 5.028 4.805 4.834 85,592 -0.25(-4.95%)
Aug 02, 2021 5.057 5.115 4.893 5.086 39,809 +0.08(+1.55%)
Jul 30, 2021 5.174 5.294 4.980 5.009 28,918 -0.31(-5.83%)
Jul 29, 2021 5.348 5.638 5.232 5.319 199,756 -0.12(-2.14%)
Jul 28, 2021 5.125 5.455 4.951 5.435 115,037 +0.26(+5.06%)
Jul 27, 2021 5.106 5.280 4.941 5.174 153,237 +0.09(+1.71%)
Jul 26, 2021 4.951 5.186 4.935 5.086 36,686 +0.03(+0.57%)
Jul 23, 2021 5.067 5.280 5.038 5.057 57,972 -0.08(-1.51%)
Jul 22, 2021 5.086 5.261 4.970 5.135 120,039 +0.04(+0.76%)
Jul 21, 2021 5.096 5.474 5.096 5.096 336,757 -0.05(-0.94%)
Jul 20, 2021 5.077 5.241 5.077 5.144 66,271 +0.05(+0.95%)
Jul 19, 2021 5.193 5.222 4.956 5.096 106,347 -0.31(-5.73%)
Jul 16, 2021 5.416 5.551 5.348 5.406 34,669 -0.04(-0.71%)
Jul 15, 2021 5.590 5.784 5.348 5.445 265,302 -0.15(-2.60%)
Jul 14, 2021 5.755 5.794 5.580 5.590 90,891 -0.16(-2.86%)
Jul 13, 2021 6.006 6.132 5.687 5.755 169,437 -0.33(-5.41%)
Jul 12, 2021 5.900 6.374 5.900 6.084 145,111 +0.05(+0.80%)
Jul 09, 2021 5.610 6.035 5.610 6.035 150,302 +0.41(+7.22%)
Jul 08, 2021 5.610 5.997 5.393 5.629 269,491 -0.11(-1.85%)
Jul 07, 2021 6.287 6.442 5.736 5.736 210,626 -0.74(-11.36%)
Jul 06, 2021 6.035 6.471 5.905 6.471 251,235 +0.65(+11.13%)
Jul 02, 2021 6.732 6.732 5.707 5.823 151,174 -0.51(-8.09%)
Jul 01, 2021 6.442 6.910 6.180 6.335 641,416 -0.16(-2.53%)
Jun 30, 2021 6.645 6.838 6.480 6.500 231,387 -0.20(-3.03%)
Jun 29, 2021 7.264 7.428 6.587 6.703 444,015 -0.58(-7.97%)
Jun 28, 2021 7.360 7.525 7.206 7.283 243,003 -0.17(-2.33%)
Jun 25, 2021 7.631 7.805 7.351 7.457 462,116 -0.23(-3.02%)
Jun 24, 2021 7.351 7.989 7.080 7.689 1,832,393 +0.55(+7.72%)
Jun 23, 2021 6.683 7.215 6.625 7.138 227,920 +0.39(+5.73%)
Jun 22, 2021 6.741 7.119 6.606 6.751 523,826 +0.00(+0.00%)
Jun 21, 2021 7.022 7.157 6.442 6.751 541,313 -0.38(-5.29%)
Jun 18, 2021 7.012 7.206 6.867 7.128 516,683 -0.07(-0.94%)
Jun 17, 2021 6.964 7.476 6.935 7.196 535,378 +0.15(+2.06%)
Jun 16, 2021 7.486 7.562 6.906 7.051 343,895 -0.36(-4.83%)
Jun 15, 2021 8.685 8.976 7.206 7.409 544,817 -1.35(-15.45%)
Jun 14, 2021 8.850 9.546 8.608 8.763 422,433 -0.18(-2.05%)
Jun 11, 2021 8.521 9.527 8.521 8.947 987,707 +0.37(+4.28%)
Jun 10, 2021 9.595 9.894 8.395 8.579 783,064 -1.03(-10.76%)
Jun 09, 2021 11.35 11.68 9.401 9.614 1,755,385 -1.56(-13.94%)
Jun 08, 2021 8.144 14.29 8.076 11.17 13,509,782 +2.94(+35.72%)
Jun 07, 2021 7.854 8.695 7.751 8.231 1,192,251 +0.52(+6.78%)
Jun 04, 2021 7.119 8.598 7.061 7.709 3,086,527 +0.50(+6.98%)
Jun 03, 2021 7.641 7.844 6.770 7.206 1,631,923 -1.16(-13.87%)
Jun 02, 2021 6.867 9.537 6.819 8.366 8,387,621 +1.60(+23.57%)
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.