Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innsuites Hospitality Trust
(NY:
IHT
)
1.570
+0.010 (+0.65%)
Official Closing Price
Updated: 6:30 PM EDT, Aug 19, 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 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
.