Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

InnSuites Hospitality Trust (IHT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3601+0.0200 (+0.85%)
At close: 03:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.17002.36002.15002.36002.36001,400
May 26, 20222.41002.44002.33002.34002.34005,800
May 25, 20222.56002.57002.42002.42002.42001,200
May 24, 20222.41002.58002.41002.48002.48002,000
May 23, 20222.19002.61002.19002.50002.50002,800
May 20, 20222.53002.53002.53002.53002.5300-
May 19, 20222.50002.61002.50002.53002.53001,100
May 18, 20222.73002.73002.39002.39002.39003,500
May 17, 20222.32002.54002.32002.47002.470011,400
May 16, 20222.45002.57002.45002.45002.45002,200
May 13, 20222.22002.43002.22002.40002.40005,600
May 12, 20222.37002.37002.37002.37002.3700-
May 11, 20222.36002.49002.36002.37002.37004,100
May 10, 20222.45002.83002.45002.80002.800021,300
May 09, 20222.43002.67002.43002.64002.64001,200
May 06, 20222.99002.99002.83002.83002.83002,700
May 05, 20222.80002.91002.78002.83002.830010,400
May 04, 20223.13003.13002.54002.79002.79004,800
May 03, 20222.44002.81002.44002.81002.810017,700
May 02, 20222.66002.85002.63002.67002.670041,500
Apr 29, 20222.65002.65002.44002.53002.53006,800
Apr 28, 20222.60002.69002.59002.61002.61004,900
Apr 27, 20222.90002.90002.56002.60002.600014,800
Apr 26, 20222.85002.85002.60002.83002.830050,000
Apr 25, 20223.00003.00002.78002.83002.830010,100
Apr 22, 20223.01003.03002.90002.94002.94004,200
Apr 21, 20223.08003.16002.93003.06003.060034,900
Apr 20, 20223.00003.08003.00003.03003.03004,000
Apr 19, 20222.97003.02002.97003.02003.0200900
Apr 18, 20223.04003.14002.96002.99002.99005,500
Apr 14, 20223.19003.19002.95003.14003.14002,900
Apr 13, 20222.93003.08002.93003.01003.01002,800
Apr 12, 20223.04003.04002.94002.94002.94001,000
Apr 11, 20223.06003.10002.92003.10003.10008,000
Apr 08, 20222.97003.17002.96003.05003.050023,700
Apr 07, 20222.96002.97002.92002.97002.97001,500
Apr 06, 20222.97003.05002.92003.02003.020014,500
Apr 05, 20223.42003.42002.95002.95002.950012,300
Apr 04, 20223.12003.17002.90002.92002.920035,500
Apr 01, 20223.12003.12002.91002.93002.93008,400
Mar 31, 20223.00003.07002.93003.05003.05003,200
Mar 30, 20223.07003.12003.03003.12003.12003,400
Mar 29, 20223.45003.45003.01003.04003.04009,900
Mar 28, 20223.00003.15002.90003.09003.090070,300
Mar 25, 20222.98003.00002.80002.88002.880015,700
Mar 24, 20223.13003.13002.83002.84002.840012,600
Mar 23, 20222.82003.07002.82002.89002.89005,700
Mar 22, 20222.86003.13002.82002.85002.850028,600
Mar 21, 20222.86003.03002.79002.97002.970017,700
Mar 18, 20223.27003.27002.86002.99002.990014,400
Mar 17, 20223.30003.30002.90002.90002.90008,900
Mar 16, 20223.30003.30002.85002.85002.850017,000
Mar 15, 20223.07003.07002.99002.99002.99004,600
Mar 14, 20223.32003.32003.10003.15003.15002,400
Mar 11, 20223.60003.60003.19003.23003.230042,500
Mar 10, 20223.25003.40003.25003.40003.40001,800
Mar 09, 20223.26003.39003.26003.39003.39002,800
Mar 08, 20223.15003.27003.10003.26003.260017,900
Mar 07, 20223.49003.67003.31003.31003.31006,500
Mar 04, 20223.80003.81003.61003.66003.66008,400
Mar 03, 20223.90003.92003.77003.82003.820010,500
Mar 02, 20223.90003.90003.75003.90003.90004,900
Mar 01, 20223.89003.91003.77003.77003.77005,600
Feb 28, 20223.71003.97003.71003.92003.920054,500
Feb 25, 20224.00004.00003.70003.70003.70006,300
Feb 24, 20223.88003.88003.67003.69003.690012,500
Feb 23, 20223.95003.95003.77003.92003.92006,400
Feb 22, 20223.64003.95003.64003.95003.950011,200
Feb 18, 20223.82003.83003.62003.69003.69006,900
Feb 17, 20223.92004.34003.65003.83003.830057,600
Feb 16, 20223.71004.07003.51003.97003.9700125,600
Feb 15, 20223.41003.80003.41003.74003.740028,400
Feb 14, 20223.15003.60003.15003.47003.470036,600
Feb 11, 20223.89003.89003.38003.38003.380024,400
Feb 10, 20223.48003.71003.35003.70003.700065,100
Feb 09, 20222.91003.37002.91003.32003.320062,900
Feb 08, 20222.95003.04002.87003.03003.030022,200
Feb 07, 20223.24003.24003.00003.00003.00007,200
Feb 04, 20223.19003.19003.00003.00003.00008,500
Feb 03, 20223.08003.24003.02003.19003.19007,600
Feb 02, 20223.25003.25003.03003.17003.17009,900
Feb 01, 20223.00003.27002.99003.25003.250036,400
Jan 31, 20223.41003.41002.94002.96002.960017,400
Jan 28, 20223.26003.26002.94002.99002.990021,200
Jan 27, 20223.04003.71002.96003.21003.2100239,800
Jan 26, 20222.75003.08002.70003.05003.050052,400
Jan 25, 20222.74002.86002.73002.75002.750011,500
Jan 24, 20222.86003.13002.82002.82002.820028,700
Jan 21, 20223.81003.85003.20003.22003.2200120,500
Jan 20, 20223.95004.64003.89003.99003.9900312,300
Jan 19, 20223.77004.04003.55003.96003.960090,100
Jan 18, 20223.50003.67003.00003.55003.5500112,900
Jan 14, 20222.75003.00002.75003.00003.000030,600
Jan 14, 20220.01 Dividend
Jan 13, 20222.57002.85002.56002.73002.720030,100
Jan 12, 20222.62002.68002.43002.60002.59054,900
Jan 11, 20222.50002.69002.47002.64002.630340,700
Jan 10, 20222.41002.51002.33002.50002.490834,900
Jan 07, 20222.47002.52002.47002.52002.510816,100
Jan 06, 20222.44002.49002.38002.47002.461015,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement