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 (%)
Feb 28, 2023 1.752 1.752 1.619 1.619 2,386 -0.05(-3.23%)
Feb 27, 2023 1.708 1.718 1.645 1.673 1,810 +0.09(+5.89%)
Feb 24, 2023 1.590 1.590 1.580 1.580 1,350 -0.01(-0.61%)
Feb 23, 2023 1.590 1.590 1.590 1.590 394 -0.05(-3.34%)
Feb 22, 2023 1.767 1.767 1.601 1.645 9,432 -0.12(-6.89%)
Feb 21, 2023 1.767 1.767 1.767 1.767 650 +0.04(+2.27%)
Feb 17, 2023 1.688 1.781 1.639 1.727 10,268 +0.04(+2.33%)
Feb 16, 2023 1.718 1.797 1.619 1.688 6,616 -0.03(-1.71%)
Feb 15, 2023 1.669 1.718 1.669 1.718 3,033 -0.05(-2.78%)
Feb 14, 2023 1.619 1.767 1.552 1.767 19,276 +0.14(+8.43%)
Feb 13, 2023 1.649 1.649 1.629 1.629 5,233 +0.01(+0.60%)
Feb 10, 2023 1.551 1.637 1.551 1.620 5,305 -0.07(-4.06%)
Feb 08, 2023 1.688 67 +0.05(+2.99%)
Feb 07, 2023 1.669 1.708 1.639 1.639 11,846 +0.03(+1.83%)
Feb 06, 2023 1.600 1.664 1.605 1.610 1,741 -0.06(-3.53%)
Feb 03, 2023 1.610 1.693 1.551 1.669 1,285 +0.10(+6.25%)
Feb 02, 2023 1.639 1.669 1.561 1.570 1,090 -0.01(-0.62%)
Feb 01, 2023 1.629 1.629 1.521 1.580 11,877 -0.04(-2.69%)
Jan 31, 2023 1.659 1.659 1.619 1.624 2,611 -0.03(-2.10%)
Jan 30, 2023 1.865 1.865 1.610 1.659 5,723 -0.09(-5.06%)
Jan 27, 2023 1.681 1.757 1.681 1.747 1,997 +0.15(+9.14%)
Jan 25, 2023 1.601 1,512 -0.12(-6.80%)
Jan 24, 2023 1.727 1.727 1.718 1.718 674 +0.00(+0.00%)
Jan 23, 2023 1.688 1.757 1.688 1.718 3,205 -0.03(-1.50%)
Jan 20, 2023 1.718 1.744 1.718 1.744 1,796 +0.07(+3.89%)
Jan 19, 2023 1.482 1.678 1.482 1.678 2,553 +0.04(+2.39%)
Jan 18, 2023 1.639 1.639 1.639 1.639 329 -0.04(-2.41%)
Jan 17, 2023 1.590 1.756 1.590 1.680 5,252 -0.03(-1.63%)
Jan 13, 2023 1.707 1.707 1.698 1.707 964 -0.03(-1.69%)
Jan 12, 2023 1.659 1.737 1.658 1.737 1,085 -0.03(-1.66%)
Jan 11, 2023 1.668 1.776 1.561 1.766 12,662 +0.09(+5.23%)
Jan 10, 2023 1.678 1.678 1.678 1.678 507 -0.02(-1.15%)
Jan 09, 2023 1.756 1.805 1.697 1.698 23,162 +0.00(+0.00%)
Jan 06, 2023 1.707 1.785 1.698 1.698 5,101 -0.01(-0.57%)
Jan 05, 2023 1.707 1.746 1.668 1.707 19,822 +0.15(+9.56%)
Jan 04, 2023 1.707 1.707 1.522 1.558 4,027 +0.00(+0.14%)
Jan 03, 2023 1.707 1.707 1.493 1.556 4,256 -0.07(-4.49%)
Dec 30, 2022 1.600 1.698 1.551 1.629 10,111 +0.06(+3.73%)
Dec 29, 2022 1.590 1.639 1.532 1.571 4,663 +0.13(+8.78%)
Dec 28, 2022 1.532 1.532 1.444 1.444 2,849 -0.11(-6.91%)
Dec 27, 2022 1.444 1.551 1.439 1.551 4,944 +0.20(+15.22%)
Dec 23, 2022 1.581 1.581 1.226 1.346 11,384 +0.08(+6.15%)
Dec 22, 2022 1.268 1.268 1.268 1.268 504 -0.01(-0.76%)
Dec 21, 2022 1.278 1.278 1.278 1.278 1,039 -0.03(-2.13%)
Dec 20, 2022 1.405 1.406 1.306 1.306 910 -0.01(-0.85%)
Dec 19, 2022 1.337 1.366 1.288 1.317 11,344 -0.02(-1.46%)
Dec 16, 2022 1.317 1.337 1.317 1.337 1,440 +0.00(+0.00%)
Dec 15, 2022 1.434 1.434 1.337 1.337 1,325 +0.03(+2.24%)
Dec 14, 2022 1.346 1.346 1.307 1.307 5,969 -0.14(-9.37%)
Dec 13, 2022 1.442 1.442 1.442 1.442 787 -0.01(-0.77%)
Dec 12, 2022 1.259 1.454 1.259 1.454 605 -0.09(-5.70%)
Dec 09, 2022 1.431 1.553 1.424 1.541 7,175 +0.10(+7.12%)
Dec 08, 2022 1.473 1.483 1.415 1.439 4,504 -0.16(-9.96%)
Dec 07, 2022 1.473 1.598 1.473 1.598 2,478 +0.12(+7.78%)
Dec 06, 2022 1.571 1.579 1.483 1.483 1,016 -0.08(-5.00%)
Dec 05, 2022 1.571 1.581 1.561 1.561 841 -0.12(-6.98%)
Dec 02, 2022 1.649 1.678 1.639 1.678 3,337 -0.04(-2.27%)
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.