InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.010
-0.041 (-3.90%)
Mar 20, 2026, 4:00 PM EDT - Market closed
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.90% | 5,337 |
| Mar 19, 2026 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 1.06% | 11,227 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | 636 |
| Mar 17, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.38% | 3,937 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.22% | 6,005 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 2,394 |
| Mar 12, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.19% | 7,991 |
| Mar 11, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.62% | 11,154 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 4,847 |
| Mar 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 3,204 |
| Mar 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.44% | 2,550 |
| Mar 5, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 9,250 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 1,395 |
| Mar 3, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 4,534 |
| Mar 2, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | 2.88% | 15,319 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.85% | 9,975 |
| Feb 26, 2026 | 1.07 | 1.12 | 1.02 | 1.09 | 1.09 | 3.11% | 49,638 |
| Feb 25, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 12,131 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 18,850 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 19,292 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.52% | 1,124 |
| Feb 19, 2026 | 0.95 | 1.26 | 0.95 | 1.16 | 1.16 | -6.58% | 17,094 |
| Feb 18, 2026 | 0.99 | 1.27 | 0.99 | 1.25 | 1.25 | 3.83% | 52,084 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 4,296 |
| Feb 13, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 5,774 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,394 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 3,958 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,514 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 13,994 |
| Feb 6, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.01% | 12,409 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.16% | 10,149 |
| Feb 4, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 16,247 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 13,385 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 8,304 |
| Jan 30, 2026 | 1.05 | 1.23 | 1.05 | 1.18 | 1.18 | -1.67% | 17,202 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 3,621 |
| Jan 28, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 6,880 |
| Jan 27, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 13,955 |
| Jan 26, 2026 | 1.14 | 1.22 | 1.11 | 1.12 | 1.11 | -8.20% | 44,375 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.21 | -0.81% | 68,220 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.22 | - | 92,091 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.22 | 0.82% | 886,991 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.21 | -4.69% | 27,512 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.27 | - | 3,519 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.27 | -1.01% | 7,443 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.28 | -1.30% | 11,617 |
| Jan 13, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.30 | -0.76% | 14,159 |
| Jan 12, 2026 | 1.37 | 1.43 | 1.31 | 1.32 | 1.31 | -4.00% | 42,076 |
| Jan 9, 2026 | 1.35 | 1.50 | 1.35 | 1.38 | 1.36 | 1.10% | 107,007 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.35 | - | 65,595 |