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 (%)
Sep 28, 2007 1.139 1.139 1.139 1.139 1,483 -0.07(-5.80%)
Sep 27, 2007 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 26, 2007 1.210 1.210 1.210 1.210 114 +0.00(+0.00%)
Sep 25, 2007 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 24, 2007 1.227 1.236 1.210 1.210 2,167 +0.07(+6.15%)
Sep 21, 2007 1.139 1.140 1.139 1.139 11,636 -0.04(-3.70%)
Sep 20, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Sep 19, 2007 1.183 1.183 1.183 1.183 570 +0.09(+8.00%)
Sep 18, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Sep 17, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Sep 14, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Sep 13, 2007 1.113 1.139 1.096 1.096 1,825 -0.01(-0.79%)
Sep 12, 2007 1.105 1.105 1.104 1.104 798 +0.01(+0.80%)
Sep 11, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Sep 10, 2007 1.096 1.096 1.096 1.096 0 +0.00(+0.00%)
Sep 07, 2007 1.096 1.096 1.096 1.096 228 -0.00(-0.01%)
Sep 06, 2007 1.096 1.096 1.096 1.096 1,825 +0.00(+0.01%)
Sep 05, 2007 1.166 1.166 0.6749 1.096 3,308 -0.04(-3.85%)
Sep 04, 2007 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Aug 31, 2007 1.105 1.139 1.105 1.139 1,026 -0.05(-4.41%)
Aug 30, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 29, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 28, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 27, 2007 1.113 1.236 1.113 1.192 2,738 +0.00(+0.00%)
Aug 24, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 23, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 22, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 21, 2007 1.192 1.192 1.192 1.192 0 +0.00(+0.00%)
Aug 20, 2007 1.350 1.350 1.192 1.192 456 -0.09(-6.85%)
Aug 17, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 16, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 15, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Aug 14, 2007 1.280 1.280 1.280 1.280 912 +0.10(+8.15%)
Aug 13, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 10, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 09, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 08, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 07, 2007 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 06, 2007 1.183 1.183 1.183 1.183 456 +0.00(+0.00%)
Aug 03, 2007 1.192 1.192 1.183 1.183 570 -0.09(-6.90%)
Aug 02, 2007 1.227 1.359 1.227 1.271 1,711 +0.00(+0.00%)
Aug 01, 2007 1.280 1.437 1.271 1.271 2,509 -0.08(-5.84%)
Jul 31, 2007 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 30, 2007 1.315 1.350 1.315 1.350 4,221 +0.04(+2.67%)
Jul 27, 2007 1.227 1.315 1.148 1.315 6,617 +0.18(+15.39%)
Jul 26, 2007 1.183 1.183 1.131 1.139 3,194 -0.13(-10.35%)
Jul 25, 2007 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Jul 24, 2007 1.262 1.271 1.262 1.271 1,254 +0.07(+5.84%)
Jul 23, 2007 1.411 1.411 1.052 1.201 6,274 -0.15(-11.04%)
Jul 20, 2007 1.271 1.350 1.271 1.350 2,053 +0.25(+22.22%)
Jul 19, 2007 1.166 1.166 1.104 1.104 912 -0.08(-6.67%)
Jul 18, 2007 1.367 1.367 1.183 1.183 2,852 -0.14(-10.60%)
Jul 17, 2007 1.280 1.324 1.280 1.324 342 +0.11(+9.42%)
Jul 16, 2007 1.376 1.376 1.148 1.210 12,093 -0.08(-6.12%)
Jul 13, 2007 1.288 1.288 1.288 1.288 228 -0.03(-2.00%)
Jul 12, 2007 1.315 1.315 1.315 1.315 228 +0.00(+0.00%)
Jul 11, 2007 1.315 1.315 1.315 1.315 228 -0.04(-3.23%)
Jul 10, 2007 1.437 1.437 1.315 1.359 2,624 -0.09(-6.06%)
Jul 09, 2007 1.437 1.446 1.253 1.446 21,106 +0.02(+1.23%)
Jul 06, 2007 1.341 1.429 1.341 1.429 684 +0.05(+3.82%)
Jul 05, 2007 1.376 1.376 1.315 1.376 2,966 +0.06(+4.67%)
Jul 03, 2007 1.315 1.315 1.315 1.315 1,483 -0.01(-0.66%)
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.