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
3.5500+0.5500 (+18.33%)
At close: 04:00PM EST
3.5600 +0.01 (+0.28%)
After hours: 04:34PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20223.50003.66933.24003.55003.5500112,927
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
Jan 05, 20222.46002.49002.36002.37002.361323,400
Jan 04, 20222.39002.64002.39002.50002.490890,000
Jan 03, 20222.15002.47002.15002.38002.3713129,400
Dec 31, 20212.31002.47002.17002.18002.172066,200
Dec 30, 20212.30002.38002.23002.27002.261750,100
Dec 29, 20212.38002.41002.28002.30002.291635,200
Dec 28, 20212.34002.56002.25002.42002.411173,700
Dec 27, 20212.36002.41002.24002.28002.271614,500
Dec 23, 20212.34002.43002.24002.27002.261713,000
Dec 22, 20212.22002.46002.21002.37002.361358,000
Dec 21, 20212.38002.40002.16002.21002.2019109,800
Dec 20, 20212.16002.33002.16002.26002.251721,800
Dec 17, 20212.25002.37002.16002.25002.241873,700
Dec 16, 20212.67002.70002.26002.27002.261777,400
Dec 15, 20212.60002.86002.38002.71002.7001149,800
Dec 14, 20212.64002.64002.22002.55002.540731,700
Dec 13, 20212.64002.72002.49002.49002.480923,200
Dec 10, 20212.62002.62002.54002.54002.53074,900
Dec 09, 20212.57002.72002.57002.58002.57059,100
Dec 08, 20212.58002.69002.58002.66002.650333,700
Dec 07, 20212.49002.56002.46002.50002.49089,400
Dec 06, 20212.39002.53002.39002.49002.480921,100
Dec 03, 20212.77002.94002.35002.49002.480939,500
Dec 02, 20212.94002.94002.70002.71002.700115,400
Dec 01, 20213.04003.11002.88002.96002.949218,600
Nov 30, 20213.25003.25002.91003.00002.989014,100
Nov 29, 20213.17003.22003.02003.19003.178325,200
Nov 26, 20213.30003.40003.01003.16003.148432,200
Nov 24, 20213.31003.50003.30003.45003.437416,100
Nov 23, 20213.56003.80003.30003.38003.367695,500
Nov 22, 20213.65003.71003.51003.54003.527023,900
Nov 19, 20213.66003.74003.62003.62003.606722,100
Nov 18, 20213.75003.80003.66003.70003.686440,300
Nov 17, 20213.92003.97003.74003.75003.736319,000
Nov 16, 20213.81004.00003.80003.92003.905627,800
Nov 15, 20213.89003.96003.80003.87003.855829,300
Nov 12, 20214.02004.02003.83003.86003.845949,500
Nov 11, 20213.87004.16003.87003.99003.975448,400
Nov 10, 20213.97004.05003.85003.88003.865843,100
Nov 09, 20214.06004.14003.82004.03004.0152140,000
Nov 08, 20214.30005.00003.95004.15004.13481,291,300
Nov 05, 20213.77003.99003.77003.92003.905671,600
Nov 04, 20213.85003.99003.71003.76003.746251,300
Nov 03, 20213.87003.99003.78003.87003.855869,500
Nov 02, 20213.81004.08003.67003.94003.925695,200
Nov 01, 20213.75004.09003.63003.83003.8160202,300
Oct 29, 20213.60003.75003.60003.72003.706425,500
Oct 28, 20213.62003.81003.62003.64003.626761,500
Oct 27, 20213.69003.97003.62003.74003.7263235,100
Oct 26, 20213.80003.86003.61003.82003.806093,100
Oct 25, 20213.47003.90003.47003.82003.8060187,100
Oct 22, 20213.74003.74003.45003.50003.4872175,900
Oct 21, 20213.70004.08003.57003.86003.84591,192,200
Oct 20, 20213.48003.54003.44003.52003.5071537,300
Oct 19, 20213.54003.71003.47003.51003.497196,700
Oct 18, 20213.67003.77003.50003.54003.527074,700
Oct 15, 20213.77004.04003.70003.74003.7263114,300
Oct 14, 20213.85003.85003.73003.78003.766210,300
Oct 13, 20213.73003.80003.73003.80003.786121,700
Oct 12, 20213.78003.79003.65003.79003.776196,300
Oct 11, 20213.71003.82003.67003.74003.726339,300
Oct 08, 20213.80003.82003.72003.72003.706448,900
Oct 07, 20213.77003.92003.65003.80003.786136,500
Oct 06, 20213.65003.80003.64003.76003.746246,500
Oct 05, 20214.14004.27003.65003.65003.6366125,800
Oct 04, 20214.19004.24004.06004.13004.114953,800
Oct 01, 20214.22004.33004.10004.27004.254483,700
Sep 30, 20214.01004.18004.01004.14004.124841,100
Sep 29, 20214.34004.37004.03004.03004.015253,800
Sep 28, 20214.31004.49004.10004.32004.3042200,200
Sep 27, 20214.19004.65004.19004.37004.3540437,000
Sep 24, 20214.17004.98004.07004.45004.43371,587,500
Sep 23, 20213.56005.12003.51005.12005.10124,420,000
Sep 22, 20213.48003.67003.48003.51003.49719,800
Sep 21, 20213.37003.50003.36003.50003.487216,500
Sep 20, 20213.61003.73003.36003.37003.357726,600
Sep 17, 20213.56003.75003.56003.73003.716345,200
Sep 16, 20213.60003.71003.55003.60003.586886,100
Sep 15, 20213.67003.74003.60003.60003.586831,800
Sep 14, 20213.68003.84003.64003.68003.666551,500
Sep 13, 20213.84003.95003.67003.71003.6964111,000
Sep 10, 20213.91003.95003.81003.85003.835926,500
Sep 09, 20213.85004.05003.83003.93003.915658,700
Sep 08, 20213.88003.95003.77003.81003.796072,600
Sep 07, 20213.85004.03003.83003.95003.935577,800
Sep 03, 20213.96003.97003.62003.89003.8758121,900
Sep 02, 20214.02004.16003.89003.95003.9355156,100
Sep 01, 20214.01004.58003.82004.17004.1547626,800
Aug 31, 20213.99004.77003.79003.86003.84593,302,200
Aug 30, 20213.60003.78003.53003.69003.6765113,300
Aug 27, 20213.52003.74003.50003.64003.6267152,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement