IHT

Innsuites Hospitality Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Innsuites Hospitality Trust IHT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.81% 2.45 12:06:56
Open Price Low Price High Price Close Price Prev Close
2.73 2.45 2.73 2.47
more quote information »

IHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.942.942.212.434,723-0.49-16.67%
1 Month3.033.162.212.7712,652-0.58-19.14%
3 Months3.954.002.213.0612,958-1.50-37.97%
6 Months3.764.642.153.0631,552-1.31-34.84%
1 Year5.9514.772.157.03367,579-3.50-58.82%
3 Years1.5414.770.67015.62491,9810.9159.09%
5 Years2.1014.770.67015.46313,9740.3516.67%

IHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2022 2.47 0.02 0.82% 2.32 2.54 2.32 11,409
May 16 2022 2.45 0.06 2.3% 2.23 2.5747 2.23 2,196
May 13 2022 2.395 0.02 1.05% 2.21 2.43 2.21 5,589
May 12 2022 2.37 0.00 0.0% 2.35 2.37 2.35 355
May 11 2022 2.37 -0.43 -15.36% 2.94 2.94 2.3601 4,066
May 10 2022 2.80 0.16 6.01% 2.50 2.83 2.4524 21,349
May 09 2022 2.6412 -0.19 -6.67% 3.03 3.03 2.43 1,235
May 06 2022 2.83 0.00 0.0% 3.13 3.13 2.83 2,672
May 05 2022 2.83 0.04 1.43% 2.51 2.9099 2.51 10,373
May 04 2022 2.79 -0.02 -0.71% 3.13 3.13 2.5401 4,823
May 03 2022 2.81 0.14 5.24% 2.87 2.87 2.4444 17,686
May 02 2022 2.67 0.14 5.53% 2.41 2.8499 2.41 41,468
Apr 29 2022 2.53 -0.08 -2.98% 2.56 2.65 2.44 6,822
Apr 28 2022 2.6076 0.01 0.3% 2.72 2.72 2.59 4,948
Apr 27 2022 2.5999 -0.23 -8.13% 2.95 2.95 2.5553 14,824
Apr 26 2022 2.83 0.00 0.0% 2.85 2.85 2.60 50,018
Apr 25 2022 2.83 -0.11 -3.74% 3.00 3.00 2.78 10,053
Apr 22 2022 2.94 -0.12 -4.02% 3.04 3.04 2.90 4,173
Apr 21 2022 3.0631 0.03 1.09% 3.16 3.16 2.93 34,939
Apr 20 2022 3.03 0.01 0.33% 3.03 3.075 3.00 4,044
Apr 19 2022 3.02 0.04 1.17% 3.00 3.02 2.97 933
Apr 18 2022 2.985 -0.16 -4.94% 3.14 3.14 2.96 5,539
See More Historical Prices »


Your Recent History
AMEX
IHT
Innsuites ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.