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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2017 1.616 253 +0.04(+2.30%)
May 26, 2017 1.763 1.763 1.580 1.580 850 -0.16(-8.99%)
May 25, 2017 1.938 1.938 1.736 1.736 972 -0.11(-5.97%)
May 24, 2017 1.974 1.975 1.846 1.846 3,986 -0.17(-8.46%)
May 22, 2017 2.017 169 +0.01(+0.27%)
May 19, 2017 1.951 2.011 1.919 2.011 3,151 +0.02(+0.93%)
May 18, 2017 1.929 1.993 1.929 1.993 1,081 +0.06(+3.33%)
May 17, 2017 1.993 1.993 1.901 1.929 7,868 -0.07(-3.54%)
May 16, 2017 1.984 2.017 1.984 1.999 19,121 +0.07(+3.67%)
May 15, 2017 1.864 2.085 1.837 1.929 60,795 +0.09(+4.94%)
May 12, 2017 1.864 1.864 1.838 1.838 4,257 +0.06(+3.16%)
May 11, 2017 1.791 1.791 1.782 1.782 223 -0.10(-5.37%)
May 09, 2017 1.883 25 +0.05(+2.50%)
May 08, 2017 1.792 1.837 1.792 1.837 4,423 -0.00(-0.03%)
May 05, 2017 1.704 1.938 1.704 1.837 60,249 +0.12(+7.11%)
May 02, 2017 1.715 10 +0.01(+0.45%)
May 01, 2017 1.708 1.708 1.708 1.708 275 -0.03(-1.91%)
Apr 28, 2017 1.745 1.745 1.699 1.741 5,929 -0.00(-0.23%)
Apr 27, 2017 1.699 1.745 1.699 1.745 1,426 +0.05(+2.70%)
Apr 26, 2017 1.702 1.702 1.699 1.699 1,159 -0.08(-4.26%)
Apr 25, 2017 1.699 1.775 1.699 1.775 1,239 -0.01(-0.81%)
Apr 24, 2017 1.699 1.789 1.699 1.789 413 -0.01(-0.42%)
Apr 20, 2017 1.797 1.797 1.797 0 -0.00(-0.19%)
Apr 19, 2017 1.800 1.800 1.800 1.800 735 -0.01(-0.38%)
Apr 17, 2017 1.807 92 -0.02(-1.13%)
Apr 13, 2017 1.805 1.837 1.738 1.828 1,484 -0.01(-0.50%)
Apr 12, 2017 1.837 1.837 1.790 1.837 1,880 +0.04(+2.04%)
Apr 11, 2017 1.837 1.837 1.800 1.800 1,779 -0.00(-0.20%)
Apr 10, 2017 1.800 1.804 1.800 1.804 491 -0.03(-1.80%)
Apr 07, 2017 1.828 1.837 1.791 1.837 5,732 +0.02(+1.01%)
Apr 05, 2017 1.818 10 -0.02(-1.00%)
Apr 04, 2017 1.837 1.837 1.837 1.837 2,053 +0.06(+3.09%)
Apr 03, 2017 1.873 1.873 1.782 1.782 653 -0.02(-1.02%)
Mar 31, 2017 1.837 1.837 1.800 1.800 3,484 -0.04(-2.00%)
Mar 29, 2017 1.837 163 +0.01(+0.50%)
Mar 28, 2017 1.828 1.828 1.828 1.828 689 +0.04(+2.34%)
Mar 24, 2017 1.786 136 +0.13(+8.03%)
Mar 23, 2017 1.712 1.726 1.489 1.653 2,885 -0.17(-9.09%)
Mar 22, 2017 1.878 1.878 1.818 1.818 289 -0.04(-2.25%)
Mar 21, 2017 1.860 1.860 1.860 1.860 149 +0.07(+3.88%)
Mar 20, 2017 1.745 1.791 1.745 1.791 522 -0.06(-3.47%)
Mar 17, 2017 1.855 1.947 1.767 1.855 2,047 -0.12(-5.96%)
Mar 16, 2017 1.800 1.974 1.699 1.973 3,899 +0.16(+9.04%)
Mar 15, 2017 1.837 1.929 1.791 1.809 2,714 +0.07(+4.23%)
Mar 14, 2017 1.745 1.745 1.736 1.736 423 -0.06(-3.57%)
Mar 13, 2017 1.699 1.800 1.699 1.800 3,861 +0.12(+7.10%)
Mar 10, 2017 1.736 1.745 1.625 1.681 8,343 -0.11(-6.15%)
Mar 09, 2017 1.873 1.993 1.589 1.791 17,305 -0.05(-2.50%)
Mar 08, 2017 1.901 1.901 1.837 1.837 5,590 -0.07(-3.85%)
Mar 06, 2017 1.910 1 -0.07(-3.70%)
Mar 03, 2017 1.984 1.984 1.984 1.984 468 +0.41(+26.32%)
Mar 02, 2017 1.653 1.743 1.570 1.570 3,369 -0.13(-7.55%)
Mar 01, 2017 1.653 1.699 1.653 1.699 1,686 +0.05(+2.76%)
Feb 28, 2017 1.644 1.653 1.451 1.653 1,572 +0.02(+1.19%)
Feb 27, 2017 1.846 1.929 1.634 1.634 1,503 -0.17(-9.24%)
Feb 24, 2017 1.873 1.904 1.800 1.800 4,539 -0.05(-2.49%)
Feb 23, 2017 1.772 1.846 1.681 1.846 6,873 +0.05(+2.55%)
Feb 22, 2017 1.869 1.869 1.782 1.800 1,005 -0.06(-3.45%)
Feb 21, 2017 1.864 1.864 1.864 1.864 194 -0.09(-4.70%)
Feb 17, 2017 1.956 1.956 1.956 0 +0.09(+4.67%)
Feb 16, 2017 2.030 2.030 1.855 1.869 3,146 -0.16(-7.92%)
Feb 15, 2017 2.030 2.030 2.030 2.030 2,983 +0.03(+1.38%)
Feb 10, 2017 2.002 8 +0.20(+10.83%)
Feb 09, 2017 1.806 1.806 1.806 1.806 284 -0.12(-6.36%)
Feb 03, 2017 1.929 1.929 1.929 0 +0.17(+9.40%)
Feb 02, 2017 2.011 2.011 1.763 1.763 3,051 -0.22(-11.29%)
Jan 24, 2017 1.988 8 +0.03(+1.61%)
Jan 20, 2017 1.956 1.956 1.956 0 -0.10(-4.91%)
Jan 18, 2017 2.057 31 +0.08(+4.19%)
Jan 13, 2017 1.974 21 +0.00(+0.00%)
Jan 12, 2017 2.002 2.002 1.974 1.974 223 +0.00(+0.00%)
Jan 10, 2017 1.974 1.974 1.974 0 +0.01(+0.47%)
Jan 05, 2017 1.965 48 -0.07(-3.59%)
Jan 04, 2017 2.057 2.093 2.038 2.038 1,881 -0.03(-1.33%)
Jan 03, 2017 2.066 2.066 2.066 2.066 3,951 +0.01(+0.44%)
Dec 30, 2016 2.057 2.057 2.057 0 +0.04(+1.81%)
Dec 29, 2016 2.020 2.020 2.020 2.020 156 +0.01(+0.45%)
Dec 27, 2016 2.011 2.011 2.011 0 +0.05(+2.33%)
Dec 23, 2016 1.965 1.965 1.965 0 -0.08(-4.02%)
Dec 21, 2016 2.048 2.048 2.048 0 +0.00(+0.00%)
Dec 20, 2016 2.048 2.048 2.048 2.048 109 +0.00(+0.00%)
Dec 19, 2016 2.048 2.048 2.048 2.048 218 +0.00(+0.00%)
Dec 16, 2016 2.048 2.048 2.048 2.048 632 -0.01(-0.44%)
Dec 15, 2016 1.974 2.057 1.974 2.057 1,354 +0.03(+1.35%)
Dec 14, 2016 2.048 2.048 2.029 2.029 5,766 +0.06(+3.26%)
Dec 13, 2016 1.974 1.974 1.965 1.965 1,958 -0.00(-0.00%)
Dec 12, 2016 2.002 2.002 1.965 1.965 352 -0.05(-2.26%)
Dec 09, 2016 2.011 2.011 2.011 2.011 356 +0.05(+2.32%)
Dec 08, 2016 1.965 1.965 1.965 1.965 211 -0.04(-1.97%)
Dec 02, 2016 2.005 2.005 2.005 0 -0.00(-0.16%)
Nov 29, 2016 2.008 33 +0.03(+1.29%)
Nov 28, 2016 1.982 1.982 1.982 1.982 296 +0.02(+0.87%)
Nov 23, 2016 1.965 1 +0.00(+0.00%)
Nov 18, 2016 1.965 1.965 1.965 0 +0.00(+0.00%)
Nov 17, 2016 1.965 1.965 1.965 1.965 274 +0.11(+5.91%)
Nov 11, 2016 1.856 1.856 1.856 0 -0.08(-4.25%)
Nov 10, 2016 1.938 1.938 1.938 1.938 547 +0.02(+1.28%)
Nov 09, 2016 1.956 1.956 1.913 1.913 1,866 -0.04(-2.19%)
Nov 08, 2016 1.910 1.956 1.905 1.956 2,275 +0.05(+2.89%)
Nov 04, 2016 1.901 27 -0.00(-0.00%)
Nov 03, 2016 1.892 1.901 1.892 1.901 568 +0.01(+0.48%)
Nov 02, 2016 1.938 1.978 1.892 1.892 789 +0.00(+0.00%)
Nov 01, 2016 1.993 1.993 1.892 1.892 3,379 -0.07(-3.63%)
Oct 31, 2016 1.963 1.963 1.963 1.963 180 +0.04(+2.28%)
Oct 28, 2016 1.920 1.920 1.920 1.920 109 +0.00(+0.00%)
Oct 27, 2016 2.020 2.020 1.920 1.920 404 -0.14(-6.58%)
Oct 26, 2016 2.055 2.055 2.055 2.055 124 +0.11(+5.53%)
Oct 20, 2016 1.947 2.066 1.947 1.947 15 +0.01(+0.47%)
Oct 17, 2016 1.938 1.938 1.938 1.938 1 -0.06(-3.20%)
Oct 13, 2016 2.002 2.002 2.002 2.002 437 -0.05(-2.67%)
Oct 10, 2016 2.011 2.057 2.057 2.057 2,406 +0.03(+1.35%)
Oct 03, 2016 1.993 2.029 1.993 2.029 63 +0.04(+1.83%)
Sep 30, 2016 1.993 1.993 1.993 1.993 3 +0.00(+0.00%)
Sep 29, 2016 1.993 1.993 1.993 1.993 54 +0.00(+0.00%)
Sep 28, 2016 1.974 2.048 1.974 1.993 693 -0.04(-1.80%)
Sep 27, 2016 2.029 2.029 2.029 2.029 48 +0.00(+0.00%)
Sep 23, 2016 2.121 2.121 1.984 2.029 63 +0.01(+0.45%)
Sep 22, 2016 2.121 2.121 2.020 2.020 1,372 -0.03(-1.34%)
Sep 21, 2016 2.020 2.057 2.020 2.048 806 +0.03(+1.36%)
Sep 16, 2016 2.020 2.020 2.020 2.020 2 +0.07(+3.76%)
Sep 14, 2016 1.965 2.020 1.947 1.947 57 -0.02(-0.93%)
Sep 13, 2016 1.965 1.965 1.965 1.965 143 -0.05(-2.27%)
Sep 12, 2016 2.011 2.011 2.011 2.011 236 -0.04(-1.79%)
Sep 09, 2016 2.048 2.093 2.048 2.048 1,242 -0.01(-0.46%)
Sep 08, 2016 2.057 2.057 2.057 2.057 2,636 -0.02(-0.87%)
Sep 07, 2016 2.121 2.148 2.075 2.075 3,790 -0.07(-3.40%)
Sep 06, 2016 2.148 2.148 2.121 2.148 4,881 +0.02(+0.86%)
Sep 02, 2016 2.130 2.130 2.130 2.130 656 -0.01(-0.35%)
Sep 01, 2016 2.137 2.137 2.137 2.137 110 +0.03(+1.22%)
Aug 31, 2016 2.058 2.112 2.058 2.112 2,297 +0.03(+1.32%)
Aug 30, 2016 2.084 2.084 2.084 2.084 121 -0.03(-1.30%)
Aug 29, 2016 2.130 2.130 2.112 2.112 531 -0.04(-1.70%)
Aug 26, 2016 2.139 2.148 2.058 2.148 2,329 +0.07(+3.52%)
Aug 25, 2016 2.075 2.093 2.011 2.075 1,331 +0.01(+0.44%)
Aug 23, 2016 2.020 2.066 2.066 2.066 656 +0.02(+1.10%)
Aug 19, 2016 2.029 2.057 2.029 2.043 10 +0.06(+3.01%)
Aug 18, 2016 2.102 2.203 1.984 1.984 574 -0.16(-7.66%)
Aug 16, 2016 2.148 2.148 2.148 2.148 7,001 +0.05(+2.40%)
Aug 15, 2016 2.098 2.239 2.098 2.098 3,282 +0.06(+2.87%)
Aug 11, 2016 2.093 2.039 2.039 2.039 4,157 -0.04(-1.72%)
Aug 10, 2016 2.101 2.166 2.075 2.075 20,950 +0.02(+0.89%)
Aug 09, 2016 2.029 2.066 1.965 2.057 49,384 +0.03(+1.35%)
Aug 08, 2016 2.020 2.038 2.020 2.029 2,266 +0.00(+0.11%)
Aug 05, 2016 1.993 2.027 1.993 2.027 886 -0.05(-2.23%)
Aug 04, 2016 2.148 2.148 2.038 2.073 4,719 -0.03(-1.39%)
Aug 02, 2016 2.093 2.139 2.093 2.102 36 +0.01(+0.44%)
Jul 29, 2016 2.020 2.093 2.020 2.093 126 +0.07(+3.62%)
Jul 28, 2016 2.075 2.075 1.965 2.020 6,544 -0.10(-4.74%)
Jul 27, 2016 2.029 2.380 2.011 2.121 55,756 +0.03(+1.31%)
Jul 26, 2016 1.965 2.112 1.956 2.093 16,098 +0.18(+9.57%)
Jul 25, 2016 2.194 2.824 1.910 1.910 99,016 -0.23(-10.68%)
Jul 22, 2016 2.139 2.139 2.139 2.139 109 +0.09(+4.46%)
Jul 21, 2016 2.048 2.048 2.048 2.048 2,277 -0.15(-6.66%)
Jul 19, 2016 2.194 2.194 2.194 2.194 10 +0.13(+6.19%)
Jul 15, 2016 2.157 2.066 2.066 2.066 765 -0.12(-5.44%)
Jul 11, 2016 2.148 2.185 2.148 2.185 32 +0.19(+9.63%)
Jul 08, 2016 1.993 1.956 1.956 1.993 137 +0.04(+1.87%)
Jul 06, 2016 2.011 1.956 1.956 1.956 328 -0.10(-4.89%)
Jul 05, 2016 2.064 2.064 2.057 2.057 451 +0.11(+5.63%)
Jul 01, 2016 1.947 1.947 1.947 1.947 1,422 -0.02(-0.93%)
Jun 30, 2016 1.956 2.185 1.956 1.965 463 -0.13(-6.11%)
Jun 21, 2016 2.093 2.093 2.093 2.093 437 -0.06(-2.97%)
Jun 20, 2016 2.130 2.175 2.112 2.157 665 -0.15(-6.35%)
Jun 17, 2016 2.130 2.303 2.038 2.303 4,970 +0.25(+12.00%)
Jun 16, 2016 2.121 2.157 2.057 2.057 3,303 -0.05(-2.17%)
Jun 15, 2016 2.166 2.185 2.102 2.102 2,212 -0.13(-5.74%)
Jun 14, 2016 2.157 2.230 2.157 2.230 1,598 +0.11(+5.17%)
Jun 13, 2016 2.166 2.240 2.121 2.121 3,167 -0.15(-6.45%)
Jun 09, 2016 2.267 2.267 2.267 2.267 328 +0.04(+1.64%)
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.