InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
3.340
+1.340 (67.00%)
Sep 15, 2025, 2:33 PM EDT - Market open
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.00 | 4.24 | 2.39 | 3.27 | - | 63.50% | 27,404,823 |
| Sep 12, 2025 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 4.17% | 747,526 |
| Sep 11, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | - | 16,572 |
| Sep 10, 2025 | 1.85 | 1.93 | 1.80 | 1.92 | 1.92 | 4.35% | 8,129 |
| Sep 9, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.60% | 858 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 222 |
| Sep 5, 2025 | 1.81 | 1.85 | 1.74 | 1.83 | 1.83 | 3.92% | 3,191 |
| Sep 4, 2025 | 1.83 | 1.87 | 1.75 | 1.76 | 1.76 | -3.83% | 4,293 |
| Sep 3, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 856 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 857 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 53 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 253 |
| Aug 27, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 1.88% | 733 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.59% | 215 |
| Aug 25, 2025 | 1.72 | 1.90 | 1.72 | 1.83 | 1.83 | -3.17% | 5,036 |
| Aug 22, 2025 | 1.90 | 1.95 | 1.80 | 1.89 | 1.89 | -2.73% | 5,173 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.36% | 1,994 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 469 |
| Aug 19, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | -0.50% | 1,476 |
| Aug 18, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 1,427 |
| Aug 15, 2025 | 1.95 | 2.09 | 1.94 | 1.97 | 1.97 | - | 1,421 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | 361 |
| Aug 13, 2025 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 1.80% | 588 |
| Aug 12, 2025 | 1.97 | 2.10 | 1.97 | 2.00 | 2.00 | 0.20% | 976 |
| Aug 11, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | -3.85% | 1,485 |
| Aug 8, 2025 | 1.96 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 828 |
| Aug 7, 2025 | 2.25 | 2.25 | 1.96 | 1.96 | 1.96 | 2.08% | 683 |
| Aug 6, 2025 | 1.92 | 2.00 | 1.92 | 1.92 | 1.92 | -3.95% | 1,024 |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.58% | 630 |
| Aug 4, 2025 | 1.93 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 2,194 |
| Aug 1, 2025 | 1.86 | 2.03 | 1.86 | 1.94 | 1.94 | 4.30% | 2,596 |
| Jul 31, 2025 | 2.25 | 2.25 | 1.70 | 1.86 | 1.86 | -17.33% | 37,959 |
| Jul 30, 2025 | 2.17 | 2.25 | 2.16 | 2.25 | 2.25 | 3.69% | 1,770 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.14 | 2.17 | 2.17 | 0.14% | 2,320 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -3.26% | 1,982 |
| Jul 25, 2025 | 2.06 | 2.26 | 2.06 | 2.24 | 2.24 | -0.44% | 7,919 |
| Jul 24, 2025 | 2.10 | 2.28 | 2.05 | 2.25 | 2.24 | 6.64% | 37,913 |
| Jul 23, 2025 | 2.10 | 2.14 | 2.06 | 2.11 | 2.10 | 1.93% | 1,943 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.07 | 2.07 | 2.06 | -5.26% | 8,317 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | -0.23% | 2,763 |
| Jul 18, 2025 | 2.00 | 2.19 | 2.00 | 2.19 | 2.18 | 2.34% | 1,520 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.13 | -6.55% | 4,979 |
| Jul 16, 2025 | 2.18 | 2.29 | 2.18 | 2.29 | 2.28 | 4.09% | 1,854 |
| Jul 15, 2025 | 2.19 | 2.29 | 2.17 | 2.20 | 2.19 | - | 3,449 |
| Jul 14, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.19 | -2.22% | 1,641 |
| Jul 11, 2025 | 2.25 | 2.25 | 2.20 | 2.25 | 2.24 | 1.76% | 1,710 |
| Jul 10, 2025 | 2.21 | 2.29 | 2.21 | 2.21 | 2.20 | -3.87% | 554 |
| Jul 9, 2025 | 2.23 | 2.30 | 2.17 | 2.30 | 2.29 | 5.99% | 2,040 |
| Jul 8, 2025 | 2.21 | 2.30 | 2.16 | 2.17 | 2.16 | 0.05% | 5,093 |
| Jul 7, 2025 | 2.18 | 2.19 | 2.16 | 2.17 | 2.16 | 0.42% | 1,763 |