InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.037
-0.013 (-0.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
IHT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | -0.63% | 3,813 |
Nov 19, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.54% | 775 |
Nov 18, 2024 | 1.98 | 2.05 | 1.98 | 2.04 | 2.04 | 0.69% | 2,735 |
Nov 15, 2024 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | - | 3,139 |
Nov 14, 2024 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | -0.25% | 1,084 |
Nov 13, 2024 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 2,766 |
Nov 12, 2024 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 3,753 |
Nov 11, 2024 | 1.94 | 2.05 | 1.94 | 2.04 | 2.04 | 4.83% | 6,730 |
Nov 8, 2024 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 2.96% | 4,315 |
Nov 7, 2024 | 1.89 | 1.95 | 1.89 | 1.89 | 1.89 | -1.31% | 1,854 |
Nov 6, 2024 | 1.94 | 1.98 | 1.88 | 1.92 | 1.92 | 0.26% | 2,721 |
Nov 5, 2024 | 1.87 | 1.98 | 1.78 | 1.91 | 1.91 | 1.49% | 43,291 |
Nov 4, 2024 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.42% | 1,099 |
Nov 1, 2024 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -1.05% | 1,834 |
Oct 31, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 128 |
Oct 30, 2024 | 1.90 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 1,053 |
Oct 29, 2024 | 1.96 | 1.97 | 1.86 | 1.97 | 1.97 | 4.23% | 661 |
Oct 28, 2024 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -1.05% | 1,090 |
Oct 25, 2024 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | -3.05% | 2,267 |
Oct 24, 2024 | 1.92 | 1.97 | 1.83 | 1.97 | 1.97 | -0.51% | 2,554 |
Oct 23, 2024 | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | 3.13% | 3,721 |
Oct 22, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.39% | 487 |
Oct 21, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.45% | 396 |
Oct 18, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.08% | 333 |
Oct 17, 2024 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | -1.57% | 2,364 |
Oct 16, 2024 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 0.05% | 622 |
Oct 15, 2024 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | 0.36% | 2,155 |
Oct 14, 2024 | 1.77 | 1.96 | 1.77 | 1.96 | 1.96 | 3.75% | 646 |
Oct 11, 2024 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | -3.86% | 2,285 |
Oct 10, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.66% | 279 |
Oct 9, 2024 | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | -0.62% | 1,044 |
Oct 8, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.63% | 195 |
Oct 7, 2024 | 1.84 | 1.94 | 1.80 | 1.81 | 1.81 | -1.36% | 3,479 |
Oct 4, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | 0.44% | 363 |
Oct 3, 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -1.77% | 1,098 |
Oct 2, 2024 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 4.49% | 386 |
Oct 1, 2024 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 2,307 |
Sep 30, 2024 | 1.87 | 1.91 | 1.81 | 1.81 | 1.81 | -1.09% | 1,136 |
Sep 27, 2024 | 1.82 | 1.87 | 1.78 | 1.83 | 1.83 | 1.10% | 2,974 |
Sep 26, 2024 | 1.82 | 1.97 | 1.81 | 1.81 | 1.81 | -1.63% | 5,741 |
Sep 25, 2024 | 1.81 | 1.92 | 1.81 | 1.84 | 1.84 | 1.66% | 3,462 |
Sep 24, 2024 | 1.84 | 1.89 | 1.76 | 1.81 | 1.81 | -5.48% | 15,912 |
Sep 23, 2024 | 1.94 | 2.00 | 1.90 | 1.92 | 1.92 | -2.79% | 2,610 |
Sep 20, 2024 | 1.86 | 1.97 | 1.81 | 1.97 | 1.97 | 8.24% | 8,265 |
Sep 19, 2024 | 1.96 | 2.01 | 1.80 | 1.82 | 1.82 | -2.15% | 3,752 |
Sep 18, 2024 | 1.93 | 2.04 | 1.80 | 1.86 | 1.86 | -10.14% | 36,638 |
Sep 17, 2024 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 0.88% | 2,795 |
Sep 16, 2024 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 1.08% | 5,310 |
Sep 13, 2024 | 2.06 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 3,569 |
Sep 12, 2024 | 2.04 | 2.12 | 2.03 | 2.09 | 2.09 | 0.48% | 3,944 |
Sep 11, 2024 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | -2.80% | 7,301 |
Sep 10, 2024 | 2.17 | 2.25 | 2.10 | 2.14 | 2.14 | -3.17% | 11,242 |
Sep 9, 2024 | 2.20 | 2.25 | 2.12 | 2.21 | 2.21 | 1.38% | 13,255 |
Sep 6, 2024 | 2.03 | 2.20 | 2.02 | 2.18 | 2.18 | 3.81% | 10,199 |
Sep 5, 2024 | 2.06 | 2.17 | 2.03 | 2.10 | 2.10 | 2.44% | 12,029 |
Sep 4, 2024 | 2.00 | 2.06 | 1.88 | 2.05 | 2.05 | 2.50% | 9,639 |
Sep 3, 2024 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 10,129 |
Aug 30, 2024 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | - | 12,546 |
Aug 29, 2024 | 1.81 | 2.06 | 1.81 | 1.97 | 1.97 | -5.74% | 14,081 |
Aug 28, 2024 | 1.79 | 2.14 | 1.71 | 2.09 | 2.09 | 21.02% | 115,048 |
Aug 27, 2024 | 1.65 | 1.84 | 1.64 | 1.73 | 1.73 | 3.41% | 19,286 |
Aug 26, 2024 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 3.73% | 1,892 |
Aug 23, 2024 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 831 |
Aug 22, 2024 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | -1.20% | 3,054 |
Aug 21, 2024 | 1.58 | 1.72 | 1.58 | 1.66 | 1.66 | 5.06% | 3,147 |
Aug 20, 2024 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 271 |
Aug 19, 2024 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 1,585 |
Aug 16, 2024 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 1,000 |
Aug 15, 2024 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 656 |
Aug 14, 2024 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 301 |
Aug 13, 2024 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 0.70% | 2,598 |
Aug 12, 2024 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | -0.70% | 2,902 |
Aug 9, 2024 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | - | 1,479 |
Aug 8, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 16 |
Aug 7, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 282 |
Aug 6, 2024 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 1,104 |
Aug 5, 2024 | 1.58 | 1.60 | 1.51 | 1.56 | 1.56 | -3.70% | 5,428 |
Aug 2, 2024 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.18% | 3,458 |
Aug 1, 2024 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 3,524 |
Jul 31, 2024 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 6,619 |
Jul 30, 2024 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 1.25% | 1,839 |
Jul 29, 2024 | 1.63 | 1.68 | 1.55 | 1.60 | 1.60 | 2.56% | 2,199 |
Jul 26, 2024 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | -3.70% | 1,371 |
Jul 25, 2024 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.86% | 2,439 |
Jul 24, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 5.77% | 1,995 |
Jul 23, 2024 | 1.51 | 1.53 | 1.40 | 1.42 | 1.42 | -6.08% | 13,865 |
Jul 22, 2024 | 1.64 | 1.64 | 1.34 | 1.51 | 1.51 | -11.06% | 19,161 |
Jul 19, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 590 |
Jul 18, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 2.91% | 365 |
Jul 17, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | 195 |
Jul 16, 2024 | 1.66 | 1.72 | 1.60 | 1.72 | 1.71 | 1.78% | 1,506 |
Jul 15, 2024 | 1.61 | 1.69 | 1.61 | 1.69 | 1.68 | 2.36% | 965 |
Jul 12, 2024 | 1.70 | 1.80 | 1.64 | 1.65 | 1.64 | -4.84% | 5,003 |
Jul 11, 2024 | 1.66 | 1.76 | 1.64 | 1.74 | 1.73 | 3.27% | 19,666 |
Jul 10, 2024 | 1.70 | 1.70 | 1.56 | 1.68 | 1.67 | 3.70% | 6,336 |
Jul 9, 2024 | 1.72 | 1.74 | 1.52 | 1.62 | 1.61 | -5.81% | 31,984 |
Jul 8, 2024 | 1.77 | 1.80 | 1.72 | 1.72 | 1.71 | -3.37% | 5,129 |
Jul 5, 2024 | 1.81 | 1.86 | 1.76 | 1.78 | 1.77 | -3.26% | 2,965 |
Jul 3, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.83 | 4.55% | 1,027 |
Jul 2, 2024 | 1.80 | 1.83 | 1.76 | 1.76 | 1.75 | -0.90% | 704 |