InnSuites Hospitality Trust Historical Stock Prices

IHT 
$2.25
*  
0.05
2.17%
Get IHT Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading IHT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.25  2.2293  2.25 371
10/30/2014 2.2293 2.28 2.2293 2.25 371
10/29/2014 2.3101 2.3101 2.3 2.3 3,601
10/28/2014 2.3927 2.3927 2.37 2.38 2,166
10/27/2014 2.4 2.46 2.29 2.46 5,028
10/24/2014 2.8 2.81 2.3676 2.38 19,724
10/23/2014 2.59 3.0928 2.59 2.92 22,111
10/22/2014 2.45 2.48 2.45 2.47 1,050
10/21/2014 2.38 2.56 2.38 2.45 9,715
10/20/2014 2.22 2.47 2.19 2.39 5,622
10/17/2014 2.21 2.21 2.21 2.21 00
10/16/2014 2.21 2.21 2.21 2.21 00
10/15/2014 2.12 2.21 2.08 2.21 14,803
10/14/2014 2.16 2.16 2.16 2.16 200
10/13/2014 2.19 2.27 2.19 2.27 2,329
10/10/2014 2.15 2.15 2.15 2.15 100
10/09/2014 2.1 2.1 2.1 2.1 200
10/08/2014 2.01 2.09 2 2.09 6,516
10/07/2014 2.03 2.2 1.8999 1.91 35,713
10/06/2014 1.99 1.99 1.99 1.99 00
10/03/2014 1.99 1.99 1.99 1.99 310
10/02/2014 1.85 2 1.85 1.9192 5,236
10/01/2014 1.97 1.97 1.85 1.95 2,630
09/30/2014 2.11 2.11 2.11 2.11 300
09/29/2014 2.02 2.05 2.02 2.05 223
09/26/2014 1.95 1.95 1.95 1.95 00
09/25/2014 1.73 1.95 1.73 1.95 2,286
09/24/2014 2.07 2.07 2.07 2.07 00
09/23/2014 2.23 2.34 1.9705 2.07 31,382
09/22/2014 1.82 2.55 1.81 2.14 61,434
09/19/2014 1.7163 1.85 1.7163 1.78 10,702
09/18/2014 1.86 1.86 1.7229 1.8199 15,490
09/17/2014 1.96 2.23 1.68 1.84 18,803
09/16/2014 1.9 1.9 1.9 1.9 1,900
09/15/2014 1.79 1.83 1.79 1.7901 6,580
09/12/2014 1.8476 1.8476 1.73 1.73 715
09/11/2014 1.65 1.8 1.65 1.8 11,269
09/10/2014 1.96 1.96 1.96 1.96 101
09/09/2014 1.99 2.04 1.96 1.96 9,462
09/08/2014 1.81 2.33 1.74 2.06 54,567
09/05/2014 1.69 1.9 1.63 1.81 16,001
09/04/2014 1.78 1.78 1.7 1.77 2,700
09/03/2014 1.81 1.81 1.81 1.81 00
09/02/2014 1.96 1.96 1.8 1.81 8,186
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
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?