InnSuites Hospitality Trust Historical Stock Prices

IHT 
$1.89
*  
0.17
8.25%
Get IHT Alerts
*Delayed - data as of Sep. 2, 2014 10:16 ET  -  Find a broker to begin trading IHT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    IHT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:16  1.80  1.96  1.80  1.89 6,594
08/29/2014 2.06 2.06 2.06 2.06 00
08/28/2014 2.06 2.06 2.06 2.06 00
08/27/2014 2.06 2.06 2.06 2.06 00
08/26/2014 2.06 2.06 2.06 2.06 00
08/25/2014 2 2.06 2 2.06 1,675
08/22/2014 2.05 2.05 2.05 2.05 201
08/21/2014 2.02 2.047 2.02 2.02 2,200
08/20/2014 1.96 2.031 1.96 2.02 9,364
08/19/2014 2.009 2.02 2 2 1,569
08/18/2014 1.95 1.95 1.95 1.95 00
08/15/2014 2.17 2.44 1.95 1.95 12,087
08/14/2014 2.01 2.01 2.01 2.01 244
08/13/2014 2.1 2.1 2.1 2.1 00
08/12/2014 2 2.1 2 2.1 2,267
08/11/2014 2.15 2.15 2.15 2.15 00
08/08/2014 2.1 2.2 2.1 2.15 2,700
08/07/2014 2.01 2.01 2.01 2.01 00
08/06/2014 2.061 2.08 1.95 2.01 4,733
08/05/2014 2.07 2.2 2.005 2.02 8,937
08/04/2014 2.34 2.34 2 2.12 61,124
08/01/2014 2.05 2.35 1.95 2.07 48,739
07/31/2014 1.96 1.96 1.96 1.96 702
07/30/2014 1.95 1.95 1.95 1.95 00
07/29/2014 2.02 2.02 1.95 1.95 4,439
07/28/2014 2.11 2.11 2.11 2.11 00
07/25/2014 2.11 2.11 2.11 2.11 00
07/24/2014 2.11 2.11 2.11 2.11 170
07/23/2014 2.04 2.22 1.98 2.04 5,510
07/22/2014 2.23 2.3 2.12 2.12 38,710
07/21/2014 1.9 2.19 1.7499 2.18 44,104
07/18/2014 1.99 1.99 1.99 1.99 00
07/17/2014 1.99 1.99 1.99 1.99 00
07/16/2014 1.99 1.99 1.99 1.99 00
07/15/2014 1.99 1.99 1.99 1.99 00
07/14/2014 2.1 2.2 1.92 1.99 2,551
07/11/2014 1.99 2.15 1.99 2.15 840
07/10/2014 2.08 2.16 2.08 2.16 629
07/09/2014 1.97 2.07 1.97 2.07 1,183
07/08/2014 2.1 2.1 2.1 2.1 540
07/07/2014 2.1653 2.1653 2.1653 2.1653 00
07/03/2014 2.1653 2.1653 2.1653 2.1653 00
07/02/2014 2.1653 2.1653 2.1653 2.1653 00
07/01/2014 2.1653 2.1653 2.1653 2.1653 00
06/30/2014 2.1653 2.1653 2.1653 2.1653 00
06/27/2014 2.1653 2.1653 2.1653 2.1653 00
06/26/2014 2.1653 2.1653 2.1653 2.1653 00
06/25/2014 2.1653 2.1653 2.1653 2.1653 00
06/24/2014 2.1653 2.1653 2.1653 2.1653 00
06/23/2014 2.11 2.1653 2.11 2.1653 5,028
06/20/2014 2.1 2.2 2.1 2.2 2,603
06/19/2014 2.1 2.1 2.1 2.1 00
06/18/2014 2.1 2.1 2.1 2.1 175
06/17/2014 2.1 2.1 2.07 2.07 851
06/16/2014 2.34 2.34 2.15 2.15 1,600
06/13/2014 2.1 2.1 2.1 2.1 783
06/12/2014 2.18 2.18 2.18 2.18 00
06/11/2014 2.18 2.18 2.18 2.18 00
06/10/2014 2.2 2.2 2.18 2.18 2,360
06/09/2014 2.3767 2.3767 2.3767 2.3767 00
06/06/2014 2.3767 2.3767 2.3767 2.3767 00
06/05/2014 2.3767 2.3767 2.3767 2.3767 00
06/04/2014 2.3767 2.3767 2.3767 2.3767 00
06/03/2014 2.06 2.4 2.06 2.3767 4,599
06/02/2014 2.08 2.08 2.08 2.08 00
05/30/2014 2 2.08 2 2.08 370
05/29/2014 2.01 2.12 2.0005 2.12 300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?