Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innsuites Hospitality Trust
(NY:
IHT
)
1.280
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
1.650
1.900
1.650
1.800
33,484
+0.22(+13.92%)
May 30, 2023
1.550
1.870
1.550
1.580
5,991
-0.04(-2.47%)
May 26, 2023
1.650
1.860
1.530
1.620
22,526
-0.04(-2.41%)
May 25, 2023
1.560
1.730
1.540
1.660
13,826
+0.16(+10.67%)
May 24, 2023
1.490
1.560
1.460
1.500
7,635
-0.03(-1.96%)
May 23, 2023
1.450
1.570
1.450
1.530
2,697
+0.05(+3.38%)
May 22, 2023
1.470
1.630
1.470
1.480
2,087
+0.01(+0.68%)
May 19, 2023
1.430
1.616
1.430
1.470
7,938
-0.01(-0.68%)
May 18, 2023
1.500
1.550
1.470
1.480
4,578
+0.00(+0.00%)
May 17, 2023
1.350
1.550
1.350
1.480
23,988
+0.12(+8.82%)
May 16, 2023
1.310
1.410
1.310
1.360
6,951
+0.06(+4.62%)
May 15, 2023
1.930
1.990
1.290
1.300
69,385
-0.64(-32.99%)
May 12, 2023
2.000
2.050
1.849
1.940
13,647
+0.12(+6.59%)
May 11, 2023
1.810
2.070
1.710
1.820
55,440
-0.28(-13.33%)
May 10, 2023
1.700
2.700
1.650
2.100
369,503
+0.37(+21.39%)
May 09, 2023
1.400
1.840
1.350
1.730
108,082
+0.47(+37.28%)
May 08, 2023
1.250
1.434
1.250
1.260
15,167
+0.03(+2.45%)
May 05, 2023
1.260
1.400
1.230
1.230
6,235
-0.11(-8.21%)
May 04, 2023
1.430
1.540
1.210
1.340
134,246
+0.04(+3.08%)
May 03, 2023
1.310
1.540
1.220
1.300
102,648
+0.08(+6.56%)
May 02, 2023
1.330
1.360
1.140
1.220
19,687
+0.02(+1.67%)
May 01, 2023
1.240
1.360
1.160
1.200
5,874
-0.07(-5.51%)
Apr 28, 2023
1.200
1.330
1.200
1.270
2,224
+0.01(+0.79%)
Apr 27, 2023
1.350
1.360
1.192
1.260
1,562
-0.04(-3.08%)
Apr 26, 2023
1.250
1.383
1.250
1.300
1,585
-0.07(-5.11%)
Apr 25, 2023
1.288
1.370
1.288
1.370
3,785
+0.12(+9.60%)
Apr 24, 2023
1.190
1.250
1.190
1.250
6,537
+0.03(+2.46%)
Apr 21, 2023
1.310
1.330
1.180
1.220
34,265
-0.18(-12.83%)
Apr 20, 2023
1.400
1.400
1.400
1.400
482
+0.01(+0.69%)
Apr 19, 2023
1.430
1.430
1.390
1.390
1,109
-0.04(-2.48%)
Apr 18, 2023
1.360
1.425
1.360
1.425
1,553
+0.02(+1.44%)
Apr 17, 2023
1.405
1.405
1.405
1.405
286
+0.03(+2.55%)
Apr 14, 2023
1.300
1.400
1.300
1.370
6,799
-0.08(-5.52%)
Apr 13, 2023
1.480
1.490
1.425
1.450
9,867
+0.10(+7.62%)
Apr 12, 2023
1.370
1.370
1.320
1.347
2,988
-0.05(-3.76%)
Apr 11, 2023
1.400
1.400
1.400
1.400
486
+0.03(+2.18%)
Apr 10, 2023
1.310
1.499
1.310
1.370
1,593
-0.03(-2.48%)
Apr 06, 2023
1.405
1.405
1.405
1.405
338
-0.07(-5.07%)
Apr 05, 2023
1.420
1.480
1.420
1.480
958
+0.08(+5.71%)
Apr 03, 2023
1.400
128
+0.03(+2.19%)
Mar 31, 2023
1.310
1.370
1.310
1.370
950
-0.01(-0.72%)
Mar 29, 2023
1.380
212
+0.06(+4.55%)
Mar 28, 2023
1.300
1.400
1.300
1.320
3,077
-0.08(-5.71%)
Mar 24, 2023
1.400
300
-0.11(-7.28%)
Mar 23, 2023
1.590
1.590
1.510
1.510
427
+0.10(+7.09%)
Mar 22, 2023
1.410
1.410
1.410
1.410
422
+0.01(+0.71%)
Mar 21, 2023
1.400
1.400
1.400
1.400
300
-0.03(-2.10%)
Mar 20, 2023
1.500
1.500
1.400
1.430
5,154
-0.10(-6.54%)
Mar 17, 2023
1.530
1.530
1.530
1.530
460
+0.00(+0.13%)
Mar 16, 2023
1.560
1.600
1.528
1.528
2,324
-0.03(-2.05%)
Mar 15, 2023
1.558
1.611
1.558
1.560
2,686
-0.12(-7.14%)
Mar 14, 2023
1.700
1.700
1.680
1.680
931
+0.11(+7.01%)
Mar 13, 2023
1.570
1.695
1.570
1.570
4,555
-0.13(-7.65%)
Mar 10, 2023
1.570
1.700
1.550
1.700
5,798
+0.07(+4.29%)
Mar 09, 2023
1.695
1.695
1.630
1.630
1,603
+0.02(+1.24%)
Mar 07, 2023
1.610
326
-0.09(-5.46%)
Mar 06, 2023
1.703
1.703
1.700
1.703
798
-0.05(-2.68%)
Mar 03, 2023
1.747
1.750
1.670
1.750
3,770
+0.19(+12.17%)
Mar 02, 2023
1.710
1.710
1.560
1.560
4,574
+0.01(+0.65%)
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
.