InnSuites Hospitality Trust Shares of Beneficial Interestのデータ

InnSuites Hospitality Trust Shares of Beneficial Interestの基本情報

名前 InnSuites Hospitality Trust Shares of Beneficial Interest
ティッカー IHT
国 United States
上場年 nan
セクター Consumer Services

InnSuites Hospitality Trust Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.0 2.79 2.81 2.99 133600.0 2.99
2021-02-12 3.1 2.64 2.66 2.69 140800.0 2.69
2021-02-11 2.85 2.7 2.81 2.72 16600.0 2.72
2021-02-10 2.9 2.72 2.82 2.82 31200.0 2.82
2021-02-09 3.03 2.5 2.94 2.82 314300.0 2.82
2021-02-08 3.19 2.68 3.19 2.9 84200.0 2.9
2021-02-05 3.1 2.9 2.9 3.08 13200.0 3.08
2021-02-04 3.11 2.99 3.05 3.05 44100.0 3.05
2021-02-03 3.1 2.96 3.07 3.03 24200.0 3.03
2021-02-02 3.1 2.93 3.04 3.08 25300.0 3.08
2021-02-01 3.02 2.65 2.96 3.02 45700.0 3.02
2021-01-29 3.29 2.53 2.53 2.82 670800.0 2.82
2021-01-28 2.63 2.42 2.44 2.55 22000.0 2.55
2021-01-27 2.71 2.4 2.42 2.5 151800.0 2.5
2021-01-26 2.7 2.42 2.7 2.51 74100.0 2.51
2021-01-25 2.56 2.4 2.48 2.45 65400.0 2.45
2021-01-22 2.46 2.34 2.36 2.44 15500.0 2.44
2021-01-21 2.49 2.22 2.29 2.34 150600.0 2.34
2021-01-20 2.31 2.24 2.3 2.24 24300.0 2.24
2021-01-19 2.32 2.21 2.22 2.29 44400.0 2.29
2021-01-15 2.34 2.21 2.34 2.33 25500.0 2.33
2021-01-14 3.04 2.25 2.34 2.3 567600.0 2.3
2021-01-13 2.45 2.34 2.37 2.45 11600.0 2.44
2021-01-12 2.45 2.34 2.42 2.34 8100.0 2.33
2021-01-11 2.42 2.15 2.15 2.34 14300.0 2.33
2021-01-08 2.49 2.12 2.12 2.44 12200.0 2.43
2021-01-07 2.48 2.29 2.48 2.4 29400.0 2.39
2021-01-06 2.37 2.18 2.19 2.26 31700.0 2.25
2021-01-05 2.19 2.12 2.15 2.18 41600.0 2.17
2021-01-04 2.19 2.12 2.17 2.18 26200.0 2.17
2020-12-31 2.31 2.1 2.29 2.2 48100.0 2.19
2020-12-30 2.68 2.1 2.11 2.31 196200.0 2.3
2020-12-29 2.83 2.04 2.2 2.36 1089200.0 2.35
2020-12-28 2.18 1.92 2.01 2.1 148400.0 2.09
2020-12-24 1.97 1.9 1.9 1.94 8100.0 1.93
2020-12-23 2.01 1.9 1.97 1.9 36700.0 1.89
2020-12-22 2.51 2.01 2.51 2.01 69900.0 2.0
2020-12-21 2.36 2.17 2.36 2.24 16900.0 2.23
2020-12-18 2.41 2.25 2.41 2.25 31900.0 2.24
2020-12-17 2.4 2.3 2.4 2.33 13000.0 2.32
2020-12-16 2.41 2.3 2.4 2.32 27700.0 2.31
2020-12-15 2.5 2.31 2.37 2.37 30400.0 2.36
2020-12-14 2.69 2.38 2.69 2.38 78000.0 2.37
2020-12-11 2.54 2.36 2.39 2.5 118400.0 2.49
2020-12-10 2.61 2.25 2.32 2.31 214600.0 2.3
2020-12-09 2.49 2.34 2.35 2.37 80200.0 2.36
2020-12-08 2.63 2.23 2.25 2.33 252000.0 2.32
2020-12-07 2.39 2.13 2.13 2.25 19200.0 2.24
2020-12-04 2.48 2.3 2.33 2.35 123400.0 2.34
2020-12-03 2.43 2.05 2.11 2.27 181000.0 2.26
2020-12-02 2.28 2.13 2.14 2.17 51800.0 2.16
2020-12-01 2.23 2.19 2.23 2.21 39700.0 2.2
2020-11-30 2.27 2.16 2.24 2.19 75100.0 2.18
2020-11-27 2.24 2.19 2.24 2.2 30600.0 2.19
2020-11-25 2.29 2.18 2.21 2.23 51000.0 2.22
2020-11-24 2.47 2.1 2.14 2.19 529900.0 2.18
2020-11-23 2.24 2.09 2.15 2.09 58700.0 2.08
2020-11-20 2.4 2.11 2.34 2.19 134200.0 2.18
2020-11-19 2.47 2.01 2.09 2.4 507700.0 2.39
2020-11-18 3.05 2.24 2.51 2.31 12201100.0 2.3
2020-11-17 2.19 1.81 1.92 1.9 371000.0 1.89
2020-11-16 2.53 1.91 2.35 2.0 465000.0 1.99
2020-11-13 2.34 1.81 1.84 2.01 682200.0 2.0
2020-11-12 1.93 1.82 1.82 1.86 92100.0 1.85
2020-11-11 2.0 1.81 1.9 1.91 173000.0 1.9
2020-11-10 2.43 1.84 2.37 2.04 961700.0 2.03
2020-11-09 4.08 1.41 1.65 2.92 7128200.0 2.91
2020-11-06 1.65 1.55 1.55 1.61 2100.0 1.6
2020-11-05 1.64 1.6 1.6 1.64 300.0 1.63
2020-11-04 1.53 1.53 1.53 1.53 700.0 1.52
2020-11-03 1.64 1.6 1.64 1.6 500.0 1.59
2020-11-02 1.61 1.61 1.61 1.61 700.0 1.6
2020-10-30 1.65 1.65 1.65 1.65 500.0 1.64
2020-10-29 1.62 1.55 1.62 1.56 6800.0 1.55
2020-10-28 1.65 1.6 1.65 1.6 600.0 1.59
2020-10-27 1.65 1.55 1.65 1.55 1900.0 1.54
2020-10-26 1.65 1.56 1.6 1.64 7400.0 1.63
2020-10-23 1.6 1.57 1.6 1.57 900.0 1.56
2020-10-22 1.61 1.48 1.48 1.52 900.0 1.51
2020-10-21 1.65 1.55 1.55 1.59 1600.0 1.58
2020-10-20 1.6 1.6 1.6 1.6 500.0 1.59
2020-10-19 1.56 1.56 1.56 1.56 0.0 1.55
2020-10-16 1.56 1.56 1.56 1.56 100.0 1.55
2020-10-15 1.63 1.48 1.63 1.56 6500.0 1.55
2020-10-14 1.65 1.47 1.61 1.63 8500.0 1.62
2020-10-13 1.65 1.55 1.65 1.61 8800.0 1.6
2020-10-12 1.59 1.41 1.41 1.59 12800.0 1.58
2020-10-09 1.55 1.37 1.55 1.41 5300.0 1.4
2020-10-08 1.43 1.18 1.18 1.37 10000.0 1.36
2020-10-07 1.27 1.2 1.2 1.27 3700.0 1.26
2020-10-06 1.17 1.07 1.17 1.11 2800.0 1.11
2020-10-05 1.19 1.14 1.19 1.14 900.0 1.14
2020-10-02 1.14 1.12 1.12 1.14 900.0 1.14
2020-10-01 1.07 1.07 1.07 1.07 0.0 1.07
2020-09-30 1.07 1.07 1.07 1.07 0.0 1.07
2020-09-29 1.09 1.05 1.08 1.07 15700.0 1.07
2020-09-28 1.18 1.09 1.1 1.1 26800.0 1.1
2020-09-25 1.05 1.05 1.05 1.05 0.0 1.05
2020-09-24 1.14 1.05 1.14 1.05 1500.0 1.05
2020-09-23 1.14 1.12 1.13 1.14 1300.0 1.14
2020-09-22 1.08 1.07 1.08 1.07 600.0 1.07
2020-09-21 1.15 1.1 1.15 1.1 1200.0 1.1
2020-09-18 1.13 1.05 1.13 1.1 6600.0 1.1
2020-09-17 1.07 1.07 1.07 1.07 300.0 1.07
2020-09-16 1.1 1.06 1.1 1.07 1700.0 1.07
2020-09-15 1.09 1.05 1.05 1.05 2100.0 1.05
2020-09-14 1.18 1.06 1.06 1.13 1500.0 1.13
2020-09-11 1.15 1.04 1.04 1.06 4000.0 1.06
2020-09-10 1.12 1.08 1.12 1.08 2700.0 1.08
2020-09-09 1.2 1.15 1.2 1.15 3200.0 1.15
2020-09-08 1.19 1.16 1.16 1.19 2600.0 1.19
2020-09-04 1.16 1.16 1.16 1.16 4300.0 1.16
2020-09-03 1.16 1.16 1.16 1.16 1000.0 1.16
2020-09-02 1.18 1.16 1.16 1.16 1000.0 1.16
2020-09-01 1.18 1.16 1.16 1.16 9500.0 1.16
2020-08-31 1.2 1.17 1.19 1.2 1500.0 1.2
2020-08-28 1.26 1.17 1.26 1.19 3600.0 1.19
2020-08-27 1.17 1.16 1.16 1.17 1400.0 1.17
2020-08-26 1.19 1.17 1.17 1.18 1200.0 1.18
2020-08-25 1.2 1.18 1.19 1.2 2200.0 1.2
2020-08-24 1.22 1.18 1.22 1.19 5000.0 1.19
2020-08-21 1.2 1.17 1.18 1.17 4700.0 1.17
2020-08-20 1.2 1.18 1.18 1.2 1200.0 1.2
2020-08-19 1.23 1.1 1.1 1.22 3100.0 1.22
2020-08-18 1.27 1.2 1.27 1.23 12500.0 1.22
2020-08-17 1.22 1.15 1.17 1.21 10800.0 1.21
2020-08-14 1.19 1.14 1.14 1.19 9500.0 1.19
2020-08-13 1.22 1.06 1.09 1.07 4800.0 1.07
2020-08-12 1.17 1.04 1.04 1.09 12700.0 1.09
2020-08-11 1.15 1.08 1.15 1.08 10000.0 1.08
2020-08-10 1.2 1.03 1.11 1.16 14900.0 1.16
2020-08-07 1.17 1.12 1.17 1.12 4100.0 1.12
2020-08-06 1.15 1.1 1.1 1.15 7500.0 1.15
2020-08-05 1.12 1.05 1.09 1.1 16100.0 1.1
2020-08-04 1.14 1.07 1.09 1.13 41900.0 1.13
2020-08-03 1.09 1.04 1.04 1.09 12400.0 1.09
2020-07-31 1.07 1.0 1.02 1.0 20300.0 1.0
2020-07-30 1.09 1.02 1.08 1.03 16500.0 1.03
2020-07-29 1.24 1.0 1.2 1.08 147800.0 1.08
2020-07-28 2.5 0.96 0.96 1.41 639500.0 1.4
2020-07-27 1.08 1.05 1.05 1.06 4400.0 1.06
2020-07-24 1.05 0.99 1.0 1.05 900.0 1.05
2020-07-23 1.07 0.99 1.02 1.07 8600.0 1.07
2020-07-22 1.04 1.0 1.0 1.02 1200.0 1.02
2020-07-21 1.07 1.03 1.05 1.07 4700.0 1.07
2020-07-20 0.98 0.97 0.97 0.98 1000.0 0.98
2020-07-17 1.05 1.0 1.0 1.05 600.0 1.05
2020-07-16 1.13 0.97 0.98 1.05 5800.0 1.05
2020-07-15 1.0 0.97 0.99 1.0 2100.0 1.0
2020-07-14 1.12 0.97 1.0 1.02 12100.0 1.01
2020-07-13 1.19 0.95 1.19 1.0 14800.0 0.99
2020-07-10 1.11 1.0 1.06 1.06 56200.0 1.05
2020-07-09 1.03 0.9 0.99 0.95 6300.0 0.94
2020-07-08 1.01 0.9 0.94 0.95 1100.0 0.94
2020-07-07 1.05 0.9 1.04 0.93 8800.0 0.92
2020-07-06 1.0 0.89 0.93 0.9 32000.0 0.89
2020-07-02 1.02 0.93 0.95 0.93 20100.0 0.92
2020-07-01 1.01 0.94 1.01 0.95 7600.0 0.94
2020-06-30 1.01 0.95 1.0 0.95 10800.0 0.94
2020-06-29 1.01 0.83 1.01 0.9 32000.0 0.89
2020-06-26 1.13 1.01 1.1 1.02 7400.0 1.01
2020-06-25 1.13 0.96 0.96 1.06 6300.0 1.05
2020-06-24 1.16 1.03 1.11 1.08 32800.0 1.07
2020-06-23 1.27 0.97 1.07 1.15 154600.0 1.13
2020-06-22 1.07 0.93 0.94 1.07 50600.0 1.06
2020-06-19 0.99 0.9 0.9 0.98 17500.0 0.97
2020-06-18 0.96 0.9 0.96 0.9 14700.0 0.89
2020-06-17 1.11 0.87 0.97 0.89 102900.0 0.88
2020-06-16 0.99 0.89 0.99 0.97 33300.0 0.96
2020-06-15 0.93 0.83 0.93 0.89 71100.0 0.88
2020-06-12 1.39 0.81 1.31 0.9 547400.0 0.89
2020-06-11 1.05 0.9 0.96 0.9 48100.0 0.89
2020-06-10 1.01 0.93 0.98 0.93 19900.0 0.92
2020-06-09 1.07 0.93 1.0 0.93 19000.0 0.92
2020-06-08 1.0 0.88 0.9 0.96 22800.0 0.95
2020-06-05 0.93 0.88 0.93 0.88 2800.0 0.87
2020-06-04 0.93 0.8 0.8 0.88 10000.0 0.87
2020-06-03 0.85 0.81 0.81 0.85 5600.0 0.84
2020-06-02 0.86 0.78 0.86 0.85 3000.0 0.84
2020-06-01 0.84 0.8 0.82 0.84 18400.0 0.83
2020-05-29 0.84 0.78 0.84 0.84 9600.0 0.83
2020-05-28 0.85 0.8 0.83 0.8 13000.0 0.79
2020-05-27 0.84 0.75 0.84 0.83 5900.0 0.82
2020-05-26 0.81 0.8 0.8 0.81 700.0 0.8
2020-05-22 0.8 0.8 0.8 0.8 600.0 0.79
2020-05-21 0.84 0.83 0.84 0.83 1800.0 0.82
2020-05-20 0.83 0.76 0.8 0.82 8100.0 0.81
2020-05-19 0.8 0.8 0.8 0.8 1600.0 0.79
2020-05-18 0.9 0.8 0.85 0.8 6800.0 0.79
2020-05-15 0.81 0.81 0.81 0.81 300.0 0.8
2020-05-14 0.78 0.78 0.78 0.78 500.0 0.77
2020-05-13 0.8 0.77 0.8 0.77 2400.0 0.76
2020-05-12 0.83 0.8 0.83 0.82 2000.0 0.81
2020-05-11 0.83 0.77 0.77 0.79 2200.0 0.78
2020-05-08 0.83 0.76 0.76 0.83 8600.0 0.82
2020-05-07 0.85 0.75 0.75 0.85 19400.0 0.84
2020-05-06 0.85 0.75 0.84 0.85 2400.0 0.84
2020-05-05 0.94 0.75 0.81 0.8 22300.0 0.79
2020-05-04 0.85 0.81 0.85 0.81 9900.0 0.8
2020-05-01 0.9 0.85 0.85 0.88 5100.0 0.87
2020-04-30 0.99 0.9 0.92 0.9 13800.0 0.89
2020-04-29 1.01 0.67 0.96 0.92 86600.0 0.91
2020-04-28 1.02 0.98 0.98 1.02 5200.0 1.01
2020-04-27 1.03 0.9 0.9 1.02 23900.0 1.01
2020-04-24 1.02 0.94 1.02 1.02 11800.0 1.01
2020-04-23 1.02 0.95 1.01 0.99 9900.0 0.98
2020-04-22 0.97 0.95 0.97 0.95 500.0 0.94
2020-04-21 1.07 1.0 1.07 1.07 4300.0 1.06
2020-04-20 1.15 0.95 1.15 1.02 2600.0 1.01
2020-04-17 1.08 1.0 1.08 1.0 2700.0 0.99
2020-04-16 1.15 0.95 1.04 0.95 13700.0 0.94
2020-04-15 1.2 1.0 1.14 1.12 41100.0 1.1
2020-04-14 1.11 1.0 1.11 1.11 3700.0 1.09
2020-04-13 1.17 1.0 1.17 1.02 10200.0 1.01
2020-04-09 1.22 1.0 1.09 1.03 37000.0 1.02
2020-04-08 1.09 1.02 1.04 1.02 4100.0 1.01
2020-04-07 1.01 1.01 1.01 1.01 0.0 1.0
2020-04-06 1.01 1.01 1.01 1.01 0.0 1.0
2020-04-03 1.01 1.0 1.0 1.01 1100.0 1.0
2020-04-02 1.23 1.11 1.23 1.11 800.0 1.09
2020-04-01 1.06 1.06 1.06 1.06 0.0 1.05
2020-03-31 1.06 1.0 1.06 1.06 5100.0 1.05
2020-03-30 1.06 1.06 1.06 1.06 0.0 1.05
2020-03-27 1.15 1.06 1.15 1.06 1200.0 1.05
2020-03-26 1.16 1.16 1.16 1.16 100.0 1.14
2020-03-25 1.13 1.06 1.07 1.06 4700.0 1.05
2020-03-24 1.27 1.05 1.05 1.25 3000.0 1.23
2020-03-23 1.17 1.13 1.13 1.17 1300.0 1.15
2020-03-20 1.14 1.12 1.14 1.12 8000.0 1.1
2020-03-19 1.2 1.2 1.2 1.2 1000.0 1.18
2020-03-18 1.47 1.23 1.47 1.27 1600.0 1.25
2020-03-17 1.23 1.23 1.23 1.23 600.0 1.21
2020-03-16 1.31 1.3 1.31 1.3 1400.0 1.28
2020-03-13 1.33 1.3 1.3 1.33 900.0 1.31
2020-03-12 1.5 1.38 1.5 1.38 700.0 1.36
2020-03-11 1.43 1.43 1.43 1.43 0.0 1.41
2020-03-10 1.43 1.43 1.43 1.43 100.0 1.41
2020-03-09 1.41 1.41 1.41 1.41 0.0 1.39
2020-03-06 1.44 1.41 1.44 1.41 700.0 1.39
2020-03-05 1.44 1.44 1.44 1.44 0.0 1.42
2020-03-04 1.44 1.44 1.44 1.44 0.0 1.42
2020-03-03 1.44 1.44 1.44 1.44 200.0 1.42
2020-03-02 1.4 1.4 1.4 1.4 0.0 1.38
2020-02-28 1.43 1.4 1.43 1.4 2200.0 1.38
2020-02-27 1.44 1.44 1.44 1.44 300.0 1.42
2020-02-26 1.49 1.4 1.49 1.4 2900.0 1.38
2020-02-25 1.49 1.49 1.49 1.49 0.0 1.47
2020-02-24 1.53 1.39 1.53 1.49 4200.0 1.47
2020-02-21 1.53 1.5 1.5 1.53 2400.0 1.51
2020-02-20 1.5 1.5 1.5 1.5 0.0 1.48
2020-02-19 1.53 1.5 1.52 1.5 3000.0 1.48
2020-02-18 1.53 1.51 1.53 1.51 1500.0 1.49