Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Innsuites Hospitality Trust (NY: IHT ) 1.640 -0.020 (-1.20%) Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 22, 2024 1.610 1.700 1.610 1.640 3,054 -0.02(-1.20%) Aug 21, 2024 1.580 1.720 1.580 1.660 3,147 +0.08(+5.06%) Aug 20, 2024 1.540 1.580 1.540 1.580 271 +0.01(+0.62%) Aug 19, 2024 1.560 1.580 1.560 1.570 1,585 +0.01(+0.65%) Aug 16, 2024 1.570 1.570 1.550 1.560 1,000 -0.01(-0.64%) Aug 15, 2024 1.540 1.575 1.540 1.570 637 -0.01(-0.63%) Aug 14, 2024 1.570 1.580 1.570 1.580 301 +0.00(+0.01%) Aug 13, 2024 1.540 1.580 1.520 1.580 2,598 +0.01(+0.71%) Aug 12, 2024 1.520 1.580 1.520 1.569 2,902 -0.01(-0.71%) Aug 09, 2024 1.540 1.590 1.540 1.580 1,479 +0.00(+0.00%) Aug 06, 2024 1.580 16 +0.02(+1.28%) Aug 05, 2024 1.575 1.603 1.512 1.560 5,428 -0.06(-3.70%) Aug 02, 2024 1.540 1.620 1.540 1.620 3,458 +0.05(+3.18%) Aug 01, 2024 1.550 1.620 1.550 1.570 3,524 -0.01(-0.63%) Jul 31, 2024 1.600 1.620 1.560 1.580 6,619 -0.04(-2.46%) Jul 30, 2024 1.550 1.642 1.550 1.620 1,839 +0.02(+1.24%) Jul 29, 2024 1.630 1.680 1.550 1.600 2,198 +0.04(+2.56%) Jul 26, 2024 1.540 1.570 1.500 1.560 1,371 -0.06(-3.70%) Jul 25, 2024 1.500 1.620 1.500 1.620 2,439 +0.12(+7.86%) Jul 24, 2024 1.502 1.546 1.502 1.502 1,995 +0.08(+5.77%) Jul 23, 2024 1.510 1.530 1.400 1.420 13,865 -0.09(-6.08%) Jul 22, 2024 1.640 1.640 1.340 1.512 19,161 -0.19(-11.06%) Jul 19, 2024 1.700 1.700 1.700 1.700 590 -0.06(-3.41%) Jul 18, 2024 1.760 1.760 1.760 1.760 367 +0.05(+2.91%) Jul 16, 2024 1.710 195 +0.03(+1.78%) Jul 15, 2024 1.601 1.680 1.601 1.680 970 +0.04(+2.36%) Jul 12, 2024 1.690 1.790 1.631 1.642 5,031 -0.08(-4.84%) Jul 11, 2024 1.651 1.746 1.631 1.725 19,777 +0.05(+3.27%) Jul 10, 2024 1.690 1.690 1.551 1.671 6,372 +0.06(+3.70%) Jul 09, 2024 1.710 1.733 1.512 1.611 32,165 -0.10(-5.81%) Jul 08, 2024 1.760 1.790 1.710 1.710 5,158 -0.06(-3.37%) Jul 05, 2024 1.800 1.848 1.750 1.770 2,981 -0.06(-3.26%) Jul 03, 2024 1.790 1.830 1.790 1.830 1,032 +0.08(+4.54%) Jul 02, 2024 1.790 1.815 1.750 1.750 708 -0.02(-0.88%) Jul 01, 2024 1.810 1.830 1.750 1.766 5,711 -0.00(-0.24%) Jun 28, 2024 1.750 1.800 1.750 1.770 2,237 -0.03(-1.66%) Jun 27, 2024 1.770 1.845 1.750 1.800 4,888 +0.00(+0.00%) Jun 26, 2024 1.790 1.854 1.790 1.800 2,422 -0.02(-0.92%) Jun 25, 2024 1.800 1.909 1.790 1.816 5,623 -0.01(-0.72%) Jun 24, 2024 1.939 1.969 1.790 1.830 11,523 -0.02(-1.08%) Jun 21, 2024 1.874 1.929 1.750 1.849 16,246 +0.01(+0.54%) Jun 20, 2024 1.840 1.939 1.780 1.840 12,885 +0.05(+2.78%) Jun 18, 2024 1.859 1.869 1.705 1.790 14,890 -0.09(-4.76%) Jun 17, 2024 1.790 1.939 1.760 1.879 14,195 +0.07(+3.83%) Jun 14, 2024 1.740 1.909 1.740 1.810 17,671 +0.03(+1.68%) Jun 13, 2024 1.780 1.840 1.780 1.780 9,941 +0.01(+0.56%) Jun 12, 2024 1.621 1.840 1.607 1.770 45,577 +0.18(+11.26%) Jun 11, 2024 1.531 1.591 1.531 1.591 3,365 +0.01(+0.93%) Jun 10, 2024 1.597 1.597 1.576 1.576 797 +0.03(+2.26%) Jun 07, 2024 1.551 1.606 1.511 1.541 11,842 -0.02(-1.27%) Jun 06, 2024 1.561 1.561 1.501 1.561 2,169 +0.03(+1.95%) Jun 05, 2024 1.402 1.531 1.402 1.531 5,131 +0.06(+4.05%) Jun 04, 2024 1.434 1.545 1.432 1.472 3,779 -0.02(-1.33%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.