Skip to main content
InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.882
-0.008 (-0.45%)
Nov 4, 2024, 4:00 PM EST - Market closed

IHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.861.881.861.881.88-0.42%1,099
Nov 1, 20241.981.981.891.891.89-1.05%1,834
Oct 31, 20241.911.911.911.911.91-128
Oct 30, 20241.901.981.901.911.91-3.05%1,053
Oct 29, 20241.961.971.861.971.974.23%661
Oct 28, 20241.901.901.861.891.89-1.05%1,090
Oct 25, 20241.891.941.881.911.91-3.05%2,267
Oct 24, 20241.921.971.831.971.97-0.51%2,554
Oct 23, 20241.951.981.921.981.983.13%3,721
Oct 22, 20241.921.921.921.921.92-2.39%487
Oct 21, 20241.971.971.971.971.972.45%396
Oct 18, 20241.921.921.921.921.92-1.08%333
Oct 17, 20241.921.951.921.941.94-1.57%2,364
Oct 16, 20241.921.971.921.971.970.05%622
Oct 15, 20241.981.981.911.971.970.36%2,155
Oct 14, 20241.771.961.771.961.963.75%646
Oct 11, 20241.901.981.881.891.89-3.86%2,285
Oct 10, 20241.971.971.971.971.972.66%279
Oct 9, 20241.841.931.841.921.92-0.62%1,044
Oct 8, 20241.931.931.931.931.936.63%195
Oct 7, 20241.841.941.801.811.81-1.36%3,479
Oct 4, 20241.901.901.841.841.840.44%363
Oct 3, 20241.831.841.821.831.83-1.77%1,098
Oct 2, 20241.871.871.861.861.864.49%386
Oct 1, 20241.811.811.771.781.78-1.66%2,307
Sep 30, 20241.871.911.811.811.81-1.09%1,136
Sep 27, 20241.821.871.781.831.831.10%2,974
Sep 26, 20241.821.971.811.811.81-1.63%5,741
Sep 25, 20241.811.921.811.841.841.66%3,462
Sep 24, 20241.841.891.761.811.81-5.48%15,912
Sep 23, 20241.942.001.901.921.92-2.79%2,610
Sep 20, 20241.861.971.811.971.978.24%8,265
Sep 19, 20241.962.011.801.821.82-2.15%3,752
Sep 18, 20241.932.041.801.861.86-10.14%36,638
Sep 17, 20242.042.102.042.072.070.88%2,795
Sep 16, 20242.012.072.012.052.051.08%5,310
Sep 13, 20242.062.102.032.032.03-2.87%3,569
Sep 12, 20242.042.122.032.092.090.48%3,944
Sep 11, 20242.102.142.002.082.08-2.80%7,301
Sep 10, 20242.172.252.102.142.14-3.17%11,242
Sep 9, 20242.202.252.122.212.211.38%13,255
Sep 6, 20242.032.202.022.182.183.81%10,199
Sep 5, 20242.062.172.032.102.102.44%12,029
Sep 4, 20242.002.061.882.052.052.50%9,639
Sep 3, 20242.002.001.912.002.001.52%10,129
Aug 30, 20242.042.041.901.971.97-12,546
Aug 29, 20241.812.061.811.971.97-5.74%14,081
Aug 28, 20241.792.141.712.092.0921.02%115,048
Aug 27, 20241.651.841.641.731.733.41%19,286
Aug 26, 20241.601.721.601.671.673.73%1,892
Aug 23, 20241.601.701.601.611.61-1.83%831
Aug 22, 20241.611.701.611.641.64-1.20%3,054
Aug 21, 20241.581.721.581.661.665.06%3,147
Aug 20, 20241.541.581.541.581.580.64%271
Aug 19, 20241.561.581.561.571.570.64%1,585
Aug 16, 20241.571.571.551.561.56-0.64%1,000
Aug 15, 20241.541.581.541.571.57-0.63%656
Aug 14, 20241.571.581.571.581.58-301
Aug 13, 20241.541.581.521.581.580.70%2,598
Aug 12, 20241.521.581.521.571.57-0.70%2,902
Aug 9, 20241.541.591.541.581.58-1,479
Aug 8, 20241.581.581.581.581.58-16
Aug 7, 20241.581.581.581.581.58-282
Aug 6, 20241.591.591.561.581.581.28%1,104
Aug 5, 20241.581.601.511.561.56-3.70%5,428
Aug 2, 20241.541.621.541.621.623.18%3,458
Aug 1, 20241.551.621.551.571.57-0.63%3,524
Jul 31, 20241.601.621.561.581.58-2.47%6,619
Jul 30, 20241.551.641.551.621.621.25%1,839
Jul 29, 20241.631.681.551.601.602.56%2,199
Jul 26, 20241.541.571.501.561.56-3.70%1,371
Jul 25, 20241.501.621.501.621.627.86%2,439
Jul 24, 20241.501.551.501.501.505.77%1,995
Jul 23, 20241.511.531.401.421.42-6.08%13,865
Jul 22, 20241.641.641.341.511.51-11.06%19,161
Jul 19, 20241.701.701.701.701.70-3.95%590
Jul 18, 20241.771.771.771.771.762.91%365
Jul 17, 20241.721.721.721.721.71-195
Jul 16, 20241.661.721.601.721.711.78%1,506
Jul 15, 20241.611.691.611.691.682.36%965
Jul 12, 20241.701.801.641.651.64-4.84%5,003
Jul 11, 20241.661.761.641.741.733.27%19,666
Jul 10, 20241.701.701.561.681.673.70%6,336
Jul 9, 20241.721.741.521.621.61-5.81%31,984
Jul 8, 20241.771.801.721.721.71-3.37%5,129
Jul 5, 20241.811.861.761.781.77-3.26%2,965
Jul 3, 20241.801.841.801.841.834.55%1,027
Jul 2, 20241.801.831.761.761.75-0.90%704
Jul 1, 20241.821.841.761.781.77-0.22%5,679
Jun 28, 20241.761.811.761.781.77-1.66%2,225
Jun 27, 20241.781.861.761.811.80-4,861
Jun 26, 20241.801.871.801.811.80-0.93%2,409
Jun 25, 20241.811.921.801.831.82-0.71%5,795
Jun 24, 20241.951.981.801.841.83-1.08%11,458
Jun 21, 20241.891.941.761.861.850.54%16,155
Jun 20, 20241.851.951.791.851.842.78%12,813
Jun 18, 20241.871.881.721.801.79-4.76%14,806
Jun 17, 20241.801.951.771.891.883.85%14,213
Jun 14, 20241.751.921.751.821.811.68%17,572
Jun 13, 20241.791.851.791.791.780.56%9,885