IHT

Innsuites Hospitality Historical Data

IHT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 2.42 -0.49 -16.84% 2.41 3.01 2.40 9,060
Jun 23 2022 2.91 0.02 0.52% 2.67 3.02 2.30 12,836
Jun 22 2022 2.895 0.00 0.0% 2.89 2.90 2.89 233
Jun 21 2022 2.895 -0.02 -0.52% 2.80 2.9006 2.37 18,674
Jun 20 2022 2.9101 0.00 +0.00% 2.96 2.97 2.9101 0
Jun 17 2022 2.9101 -0.06 -2.02% 2.96 2.97 2.9101 1,384
Jun 16 2022 2.97 0.05 1.71% 2.95 2.97 2.7501 2,510
Jun 15 2022 2.92 0.10 3.55% 2.92 3.04 2.77 2,353
Jun 14 2022 2.82 -0.02 -0.7% 2.85 2.91 2.79 10,928
Jun 13 2022 2.84 -0.14 -4.7% 2.77 2.84 2.77 3,163
Jun 10 2022 2.98 -0.19 -5.99% 3.19 3.19 2.8508 5,773
Jun 09 2022 3.17 0.19 6.38% 3.00 3.17 2.97 8,369
Jun 08 2022 2.98 0.11 3.83% 2.99 2.99 2.98 859
Jun 07 2022 2.87 0.08 2.87% 2.99 2.99 2.86 4,015
Jun 06 2022 2.79 0.39 16.32% 2.66 2.83 2.59 11,861
Jun 03 2022 2.3986 0.05 2.07% 2.44 2.45 2.35 1,839
Jun 02 2022 2.35 0.24 11.37% 2.30 2.47 2.1201 15,589
Jun 01 2022 2.11 0.03 1.44% 2.47 2.47 2.08 7,273
May 31 2022 2.08 -0.28 -11.87% 2.15 2.56 1.98 31,750
May 30 2022 2.3601 0.00 0.0% 2.3601 2.3601 2.3601 0
May 27 2022 2.3601 0.02 0.85% 2.17 2.3601 2.15 1,373
May 26 2022 2.3401 -0.08 -3.38% 2.18 2.445 2.18 5,777
May 25 2022 2.422 -0.06 -2.34% 2.58 2.58 2.422 1,179
May 24 2022 2.48 -0.02 -0.8% 2.18 2.58 2.18 2,004
May 23 2022 2.50 -0.03 -0.99% 2.19 2.61 2.19 2,822
May 20 2022 2.525 0.00 0.0% 2.50 2.525 2.50 260
May 19 2022 2.525 0.14 5.65% 2.50 2.61 2.50 1,103
May 18 2022 2.39 -0.08 -3.24% 2.73 2.73 2.39 3,511
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
Apr 15 2022 3.14 0.00 0.0% 3.14 3.14 3.14 0
Apr 14 2022 3.14 0.13 4.32% 3.19 3.19 2.95 2,937
Apr 13 2022 3.01 0.07 2.38% 3.00 3.08 2.9301 2,830
Apr 12 2022 2.94 -0.16 -5.16% 3.13 3.13 2.94 1,023
Apr 11 2022 3.10 0.05 1.64% 3.17 3.17 2.92 8,010
Apr 08 2022 3.05 0.08 2.69% 2.93 3.17 2.93 23,662
Apr 07 2022 2.97 -0.05 -1.66% 2.96 2.97 2.92 1,516
Apr 06 2022 3.02 0.07 2.37% 2.95 3.09 2.92 14,487
Apr 05 2022 2.95 0.03 1.03% 3.42 3.42 2.95 12,325
Apr 04 2022 2.92 -0.01 -0.34% 2.95 3.1698 2.90 35,524
Apr 01 2022 2.93 -0.12 -3.93% 3.12 3.06 2.91 8,798
Mar 31 2022 3.05 -0.07 -2.24% 3.10 3.10 2.93 3,168
Mar 30 2022 3.12 0.08 2.63% 3.07 3.12 3.01 3,419
Mar 29 2022 3.04 -0.05 -1.62% 3.45 3.45 3.0051 9,873
Mar 28 2022 3.09 0.21 7.29% 3.07 3.15 2.90 70,327


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.