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 30, 2011 1.794 1.839 1.794 1.839 1,057 +0.04(+2.50%)
Sep 27, 2011 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
Sep 26, 2011 1.794 1.794 1.794 1.794 1,170 +0.04(+2.56%)
Sep 23, 2011 1.749 1.749 1.749 1.749 111 -0.04(-2.50%)
Sep 22, 2011 1.794 1.839 1.749 1.794 1,504 -0.04(-2.44%)
Sep 21, 2011 1.839 1.839 1.839 1.839 1,671 +0.04(+2.50%)
Sep 20, 2011 1.794 1.794 1.794 1.794 222 +0.00(+0.00%)
Sep 19, 2011 1.794 1.794 1.794 1.794 167 +0.04(+2.04%)
Sep 16, 2011 1.758 1.758 1.758 1.758 501 -0.02(-1.01%)
Sep 15, 2011 1.776 1.776 1.776 1.776 1,337 +0.02(+1.02%)
Sep 14, 2011 1.758 1.758 1.758 1.758 1,114 +0.00(+0.00%)
Sep 13, 2011 1.812 1.812 1.758 1.758 3,789 -0.04(-2.00%)
Sep 12, 2011 1.794 1.803 1.794 1.794 2,509 +0.03(+1.52%)
Sep 09, 2011 1.767 1.767 1.660 1.767 4,264 +0.04(+2.60%)
Sep 08, 2011 1.749 1.767 1.723 1.723 3,104 +0.02(+1.05%)
Sep 07, 2011 1.839 1.839 1.660 1.705 5,383 -0.13(-7.32%)
Sep 06, 2011 1.794 1.839 1.794 1.839 1,370 +0.04(+2.50%)
Sep 02, 2011 1.749 1.794 1.705 1.794 3,126 -0.09(-4.76%)
Sep 01, 2011 2.019 2.019 1.884 1.884 6,303 -0.22(-10.26%)
Aug 31, 2011 2.153 2.198 2.019 2.099 15,326 -0.07(-3.31%)
Aug 30, 2011 2.170 2.171 2.170 2.171 390 +0.00(+0.00%)
Aug 29, 2011 1.947 2.243 1.893 2.171 20,452 +0.34(+18.63%)
Aug 26, 2011 2.001 2.001 1.821 1.830 4,944 -0.04(-1.92%)
Aug 25, 2011 1.857 1.974 1.785 1.866 14,227 +0.13(+7.22%)
Aug 24, 2011 1.651 1.740 1.651 1.740 1,103 +0.09(+5.43%)
Aug 23, 2011 1.651 1.651 1.561 1.651 964 +0.00(+0.00%)
Aug 22, 2011 1.651 1.651 1.651 1.651 167 +0.08(+5.14%)
Aug 19, 2011 1.579 1.579 1.561 1.570 2,624 -0.04(-2.23%)
Aug 16, 2011 1.561 1.606 1.606 1.606 222 +0.09(+5.92%)
Aug 15, 2011 1.606 1.606 1.516 1.516 832 -0.10(-6.11%)
Aug 11, 2011 1.615 1.615 1.615 1.615 111 -0.11(-6.25%)
Aug 10, 2011 1.687 1.732 1.651 1.723 3,120 +0.08(+4.91%)
Aug 09, 2011 1.687 1.687 1.642 1.642 819 -0.09(-5.18%)
Aug 05, 2011 1.597 1.732 1.732 1.732 1,003 +0.16(+10.29%)
Aug 02, 2011 1.552 1.570 1.570 1.570 4,569 +0.03(+1.74%)
Jul 27, 2011 1.498 1.543 1.543 1.543 780 +0.00(+0.00%)
Jul 26, 2011 1.543 1.543 1.543 1.543 111 -0.01(-0.58%)
Jul 25, 2011 1.507 1.552 1.507 1.552 724 +0.09(+6.14%)
Jul 22, 2011 1.462 1.462 1.462 1.462 696 -0.09(-5.78%)
Jul 21, 2011 1.552 1.552 1.552 1.552 1,588 +0.04(+2.98%)
Jul 20, 2011 1.507 1.507 1.507 1.507 1,403 -0.02(-1.18%)
Jul 19, 2011 1.525 1.525 1.525 1.525 1,337 +0.00(+0.12%)
Jul 18, 2011 1.523 1.523 1.523 1.523 111 -0.00(-0.12%)
Jul 13, 2011 1.525 1.525 1.525 1.525 6,130 +0.00(+0.00%)
Jul 08, 2011 1.525 1.525 1.525 1.525 222 +0.04(+3.03%)
Jul 07, 2011 1.489 1.489 1.444 1.480 580 -0.01(-0.60%)
Jul 06, 2011 1.489 1.489 1.489 1.489 111 -0.04(-2.92%)
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.