Quantcast

InnSuites Hospitality Trust Shares of Beneficial Interest Historical Stock Prices

IHT 
$1.4899
*  
0.0501
3.25%
Get IHT Alerts
*Delayed - data as of Jul. 15, 2019 15:49 ET  -  Find a broker to begin trading IHT now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    IHT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 12-JUL-2018 TO 12-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:49 N/A 1.4899 1.4899 1.4899 564
07/12/2019 1.59 1.59 1.54 1.54 752
07/11/2019 1.561 1.6028 1.458 1.46 2,864
07/10/2019 1.4 1.54 1.4 1.54 2,275
07/09/2019 1.3804 1.3804 1.3804 1.3804 1,195
07/08/2019 1.62 1.62 1.3742 1.559 2,388
07/05/2019 1.4125 1.5822 1.4111 1.58 10,411
07/03/2019 1.47 1.47 1.36 1.36 3,416
07/02/2019 1.43 1.52 1.407 1.52 949
07/01/2019 1.515 1.515 1.5 1.5 5,952
06/28/2019 1.4967 1.6645 1.4967 1.52 20,026
06/27/2019 1.44 1.5082 1.33 1.5082 2,014
06/26/2019 1.48 1.57 1.34 1.5105 2,774
06/25/2019 1.49 1.5 1.44 1.44 1,437
06/24/2019 1.43 1.49 1.36 1.49 5,759
06/21/2019 1.57 1.57 1.3642 1.367 49,997
06/20/2019 1.51 1.98 1.49 1.53 494,775
06/19/2019 1.4235 1.4235 1.4235 1.4235 00
06/18/2019 1.4701 1.4701 1.4235 1.4235 1,171
06/17/2019 1.51 1.51 1.46 1.47 980
06/14/2019 1.4573 1.4573 1.4573 1.4573 1,008
06/13/2019 1.47 1.47 1.47 1.47 361
06/12/2019 1.461 1.461 1.461 1.461 00
06/11/2019 1.461 1.461 1.461 1.461 778
06/10/2019 1.54 1.54 1.54 1.54 00
06/07/2019 1.54 1.54 1.54 1.54 00
06/06/2019 1.54 1.54 1.54 1.54 00
06/05/2019 1.54 1.54 1.54 1.54 192
06/04/2019 1.3668 1.3869 1.3668 1.3869 2,213
06/03/2019 1.45 1.5 1.45 1.47 12,425
05/31/2019 1.47 1.47 1.47 1.47 00
05/30/2019 1.47 1.48 1.47 1.47 601
05/29/2019 1.5103 1.5103 1.51 1.5103 1,094
05/28/2019 1.53 1.53 1.428 1.46 1,961
05/24/2019 1.49 1.49 1.49 1.49 00
05/23/2019 1.48 1.49 1.48 1.49 4,273
05/22/2019 1.52 1.52 1.51 1.51 244
05/21/2019 1.4944 1.5225 1.4944 1.5225 530
05/20/2019 1.54 1.54 1.54 1.54 00
05/17/2019 1.52 1.55 1.52 1.54 4,140
05/16/2019 1.5095 1.5095 1.5022 1.5022 589
05/15/2019 1.59 1.59 1.5 1.5 734
05/14/2019 1.56 1.56 1.55 1.55 921
05/13/2019 1.5501 1.5501 1.5501 1.5501 248
05/10/2019 1.6116 1.6116 1.6116 1.6116 00
05/09/2019 1.6534 1.6534 1.6116 1.6116 352
05/08/2019 1.6 1.6 1.6 1.6 290
05/07/2019 1.61 1.61 1.61 1.61 714
05/06/2019 1.65 1.66 1.595 1.61 5,142
05/03/2019 1.5578 1.6396 1.5578 1.6396 3,540
05/02/2019 1.6544 1.6544 1.6544 1.6544 174
05/01/2019 1.65 1.68 1.65 1.68 489
04/30/2019 1.51 1.65 1.5 1.65 8,354
04/29/2019 1.77 1.77 1.6 1.6078 43,106
04/26/2019 1.619 1.92 1.61 1.7017 149,241
04/25/2019 1.5901 1.615 1.59 1.59 393
04/24/2019 1.6345 1.6345 1.6345 1.6345 00
04/23/2019 1.5905 1.6345 1.5905 1.6345 1,603
04/22/2019 1.6473 1.6473 1.6473 1.6473 683
04/18/2019 1.6 1.6 1.6 1.6 00
04/17/2019 1.6 1.6 1.6 1.6 3,912
04/16/2019 1.55 1.5995 1.55 1.5995 1,921
04/15/2019 1.5501 1.6 1.5501 1.6 434
04/12/2019 1.6 1.6 1.6 1.6 00
04/11/2019 1.54 1.6 1.51 1.6 7,555
04/10/2019 1.6 1.6 1.6 1.6 195
04/09/2019 1.6 1.6 1.6 1.6 00
04/08/2019 1.6 1.6 1.6 1.6 00
04/05/2019 1.5999 1.6 1.5999 1.6 2,422
04/04/2019 1.6756 1.6756 1.6756 1.6756 00
04/03/2019 1.6756 1.6756 1.6756 1.6756 146
04/02/2019 1.68 1.68 1.68 1.68 1,142
04/01/2019 1.61 1.679 1.61 1.679 281
03/29/2019 1.54 1.6812 1.54 1.65 2,066
03/28/2019 1.6228 1.6228 1.6228 1.6228 00
03/27/2019 1.6228 1.6228 1.6228 1.6228 00
03/26/2019 1.5601 1.6228 1.5601 1.6228 1,652
03/25/2019 1.61 1.72 1.61 1.6795 3,151
03/22/2019 1.64 1.64 1.6101 1.6101 775
03/21/2019 1.64 1.64 1.64 1.64 477
03/20/2019 1.63 1.65 1.63 1.65 2,391
03/19/2019 1.7 1.76 1.63 1.63 2,664
03/18/2019 1.76 1.76 1.76 1.76 1,190
03/15/2019 1.6425 1.7067 1.6425 1.7067 896
03/14/2019 1.74 1.76 1.62 1.76 18,604
03/13/2019 1.73 1.8 1.5787 1.69 9,268
03/12/2019 1.84 1.84 1.84 1.84 465
03/11/2019 1.82 1.82 1.82 1.82 1,204
03/08/2019 1.7286 1.7286 1.7286 1.7286 1,252
03/07/2019 1.8 1.8506 1.76 1.8506 4,586
03/06/2019 1.85 1.85 1.85 1.85 476
03/05/2019 1.85 1.85 1.85 1.85 00
03/04/2019 1.81 1.9 1.7501 1.85 20,030
03/01/2019 1.9 1.9 1.8 1.8 7,913
02/28/2019 1.81 1.86 1.77 1.86 816
02/27/2019 1.91 1.91 1.83 1.83 522
02/26/2019 1.79 1.92 1.79 1.909 9,120
02/25/2019 1.782 1.782 1.782 1.782 00
02/22/2019 1.771 1.785 1.77 1.782 8,129
02/21/2019 1.82 1.82 1.75 1.77 12,944
02/20/2019 1.75 1.7584 1.75 1.75 4,208
02/19/2019 1.73 1.85 1.73 1.75 3,939
02/15/2019 1.79 1.8242 1.75 1.77 20,221
02/14/2019 1.81 1.87 1.78 1.79 4,129
02/13/2019 1.78 1.88 1.78 1.88 6,220
02/12/2019 1.88 1.88 1.88 1.88 00
02/11/2019 1.98 1.98 1.8291 1.88 27,362
02/08/2019 1.81 1.99 1.81 1.9473 63,670
02/07/2019 1.78 1.78 1.7387 1.78 10,583
02/06/2019 1.77 1.77 1.713 1.7501 2,466
02/05/2019 1.66 1.6974 1.66 1.66 3,687
02/04/2019 1.83 1.9 1.68 1.8 11,009
02/01/2019 1.68 1.9 1.68 1.8 166,382
01/31/2019 1.66 1.6817 1.66 1.6817 2,321
01/30/2019 1.6749 1.6749 1.6749 1.6749 00
01/29/2019 1.68 1.68 1.6749 1.6749 2,567
01/28/2019 1.6884 1.6884 1.6855 1.6855 362
01/25/2019 1.69 1.695 1.68 1.68 9,308
01/24/2019 1.69 1.69 1.69 1.69 00
01/23/2019 1.69 1.69 1.69 1.69 514
01/22/2019 1.68 1.691 1.68 1.69 5,513
01/18/2019 1.68 1.74 1.68 1.737 18,882
01/17/2019 1.695 1.7 1.665 1.69 18,638
01/16/2019 1.7 1.7001 1.62 1.7 17,931
01/15/2019 1.71 1.71 1.71 1.71 520
01/14/2019 1.7 1.71 1.664 1.71 17,181
01/11/2019 1.69 1.7 1.69 1.7 1,787
01/10/2019 1.613 1.69 1.613 1.69 4,668
01/09/2019 1.69 1.69 1.6677 1.69 4,616
01/08/2019 1.5879 1.69 1.5879 1.69 3,817
01/07/2019 1.68 1.69 1.68 1.69 2,618
01/04/2019 1.6722 1.691 1.64 1.6821 13,506
01/03/2019 1.6799 1.6799 1.6799 1.6799 1,454
01/02/2019 1.5477 1.6799 1.5477 1.6799 1,153
12/31/2018 1.55 1.6799 1.55 1.57 1,995
12/28/2018 1.5644 1.68 1.54 1.6478 5,993
12/27/2018 1.5842 1.6994 1.4774 1.57 10,742
12/26/2018 1.58 1.679 1.58 1.67 5,799
12/24/2018 1.6899 1.6899 1.55 1.56 3,043
12/21/2018 1.69 1.71 1.55 1.55 7,478
12/20/2018 1.77 1.77 1.57 1.717 6,977
12/19/2018 1.75 1.75 1.61 1.64 5,421
12/18/2018 1.6482 1.65 1.6482 1.65 3,056
12/17/2018 1.56 1.7097 1.55 1.62 22,670
12/14/2018 1.55 1.55 1.55 1.55 5,894
12/13/2018 1.67 1.71 1.67 1.71 1,408
12/12/2018 1.6401 1.6401 1.6401 1.6401 00
12/11/2018 1.76 1.78 1.5575 1.6401 7,215
12/10/2018 1.65 1.65 1.65 1.65 00
12/07/2018 1.65 1.65 1.65 1.65 00
12/06/2018 1.52 1.68 1.52 1.65 8,263
12/04/2018 1.67 1.75 1.67 1.75 711
12/03/2018 1.59 1.59 1.59 1.59 140
11/30/2018 1.58 1.78 1.53 1.78 6,803
11/29/2018 1.8 1.8 1.7031 1.7031 4,268
11/28/2018 1.7 1.8 1.7 1.8 6,611
11/27/2018 1.68 1.7 1.665 1.665 6,145
11/26/2018 1.7 1.7 1.57 1.57 10,502
11/23/2018 1.57 1.57 1.57 1.57 00
11/21/2018 1.69 1.7 1.57 1.57 14,617
11/20/2018 1.75 1.75 1.57 1.7 3,255
11/19/2018 1.75 1.75 1.75 1.75 2,643
11/16/2018 1.8 1.8 1.78 1.78 6,576
11/15/2018 1.78 1.78 1.58 1.68 6,829
11/14/2018 1.72 1.77 1.71 1.76 11,114
11/13/2018 1.7 1.7 1.6022 1.6022 5,206
11/12/2018 1.69 1.71 1.52 1.52 5,749
11/09/2018 1.59 1.71 1.5025 1.58 8,058
11/08/2018 1.6 1.62 1.41 1.4101 8,701
11/07/2018 1.54 1.54 1.5 1.5 1,864
11/06/2018 1.71 1.71 1.4 1.5454 3,381
11/05/2018 1.62 1.62 1.6 1.62 813
11/02/2018 1.54 1.5477 1.4256 1.5477 1,029
11/01/2018 1.5075 1.5164 1.5 1.5164 5,462
10/31/2018 1.47 1.52 1.46 1.478 10,300
10/30/2018 1.55 1.72 1.38 1.4532 141,635
10/29/2018 1.4221 1.4573 1.4221 1.4573 800
10/26/2018 1.4399 1.4399 1.4399 1.4399 123
10/25/2018 1.5 1.5 1.45 1.45 379
10/24/2018 1.43 1.43 1.43 1.43 00
10/23/2018 1.43 1.43 1.43 1.43 1,110
10/22/2018 1.55 1.55 1.5 1.5 689
10/19/2018 1.54 1.54 1.51 1.54 1,416
10/18/2018 1.55 1.55 1.55 1.55 7,959
10/17/2018 1.55 1.55 1.55 1.55 2,005
10/16/2018 1.55 1.55 1.51 1.51 9,245
10/15/2018 1.49 1.49 1.49 1.49 00
10/12/2018 1.49 1.49 1.49 1.49 00
10/11/2018 1.59 1.59 1.45 1.49 8,158
10/10/2018 1.64 1.65 1.59 1.59 10,443
10/09/2018 1.68 1.68 1.61 1.61 2,701
10/08/2018 1.68 1.68 1.68 1.68 00
10/05/2018 1.68 1.68 1.68 1.68 8,487
10/04/2018 1.68 1.68 1.6301 1.6301 8,278
10/03/2018 1.6 1.681 1.6 1.68 2,170
10/02/2018 1.65 1.6582 1.6101 1.64 2,000
10/01/2018 1.61 1.774 1.61 1.765 5,761
09/28/2018 1.75 1.75 1.7 1.7 1,896
09/27/2018 1.6215 1.69 1.6215 1.69 1,116
09/26/2018 1.61 1.6845 1.58 1.68 9,180
09/25/2018 1.581 1.7 1.581 1.591 5,310
09/24/2018 1.55 1.7 1.55 1.69 8,079
09/21/2018 1.67 1.67 1.57 1.57 12,186
09/20/2018 1.56 1.71 1.56 1.7 5,343
09/19/2018 1.71 1.75 1.6399 1.7 4,609
09/18/2018 1.613 1.73 1.61 1.71 2,627
09/17/2018 1.75 1.75 1.65 1.65 820
09/14/2018 1.75 1.75 1.7 1.7 3,934
09/13/2018 1.71 1.74 1.69 1.69 4,837
09/12/2018 1.71 1.72 1.61 1.71 8,008
09/11/2018 1.6365 1.72 1.6365 1.66 1,743
09/10/2018 1.74 1.74 1.66 1.67 1,028
09/07/2018 1.71 1.73 1.69 1.715 7,386
09/06/2018 1.7135 1.7135 1.625 1.625 6,144
09/05/2018 1.7 1.72 1.67 1.72 15,064
09/04/2018 1.72 1.72 1.65 1.69 5,059
08/31/2018 1.74 1.76 1.707 1.707 6,474
08/30/2018 1.76 1.76 1.72 1.7296 15,246
08/29/2018 1.7287 1.75 1.6902 1.74 8,709
08/28/2018 1.7 1.8 1.7 1.71 21,961
08/27/2018 1.61 1.72 1.59 1.69 14,498
08/24/2018 1.7 1.7 1.6203 1.6203 19,643
08/23/2018 1.56 1.63 1.56 1.6 15,054
08/22/2018 1.4788 1.58 1.4573 1.551 16,053
08/21/2018 1.69 1.69 1.4281 1.5047 13,591
08/20/2018 1.53 1.6657 1.52 1.53 29,585
08/17/2018 1.596 1.73 1.59 1.68 202,033
08/16/2018 1.5533 1.5625 1.55 1.5588 8,130
08/15/2018 1.52 1.5923 1.52 1.52 11,229
08/14/2018 1.51 1.55 1.49 1.51 24,766
08/13/2018 1.421 1.5441 1.421 1.52 10,533
08/10/2018 1.58 1.61 1.42 1.54 12,704
08/09/2018 1.81 1.81 1.59 1.6 114,809
08/08/2018 1.3 1.9 1.3 1.85 321,213
08/07/2018 1.31 1.4 1.26 1.3 71,816
08/06/2018 1.35 1.3863 1.25 1.3266 63,719
08/03/2018 1.44 1.529 1.36 1.36 227,323
08/02/2018 2.48 2.7 1.48 1.53 6,521,844
08/01/2018 1.31 1.32 1.27 1.28 16,043
07/31/2018 1.24 1.31 1.24 1.25 11,246
07/30/2018 1.39 1.39 1.24 1.26 20,018
07/27/2018 1.55 1.55 1.27 1.4 59,488
07/26/2018 1.52 1.5576 1.37 1.43 57,095
07/25/2018 1.72 2.07 1.4 1.51 455,121
07/24/2018 1.5 1.6647 1.5 1.6453 77,066
07/23/2018 1.52 1.529 1.4461 1.5 27,842
07/20/2018 1.64 1.64 1.528 1.55 10,884
07/19/2018 1.51 1.6 1.48 1.57 10,325
07/18/2018 1.5585 1.6312 1.54 1.54 5,567
07/17/2018 1.592 1.62 1.541 1.55 9,461
07/16/2018 1.53 1.63 1.51 1.56 12,878
07/13/2018 1.61 1.616 1.4901 1.52 20,430
07/12/2018 1.66 1.76 1.493 1.61 48,273
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio