InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.480
+0.010 (0.68%)
At close: Nov 7, 2025, 4:00 PM EST
1.480
0.00 (0.00%)
After-hours: Nov 7, 2025, 6:30 PM EST
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | - | 0.68% | 6,923 |
| Nov 6, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.65% | 64,294 |
| Nov 5, 2025 | 1.46 | 1.56 | 1.44 | 1.51 | 1.51 | 2.72% | 83,704 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -6.96% | 59,364 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 4.64% | 45,067 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 14,584 |
| Oct 30, 2025 | 1.57 | 1.62 | 1.49 | 1.53 | 1.53 | -1.29% | 44,307 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -3.13% | 51,294 |
| Oct 28, 2025 | 1.59 | 1.74 | 1.52 | 1.60 | 1.60 | 3.90% | 236,867 |
| Oct 27, 2025 | 1.54 | 1.89 | 1.38 | 1.54 | 1.54 | 6.21% | 868,121 |
| Oct 24, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | - | 5,525 |
| Oct 23, 2025 | 1.40 | 1.52 | 1.40 | 1.45 | 1.45 | 2.84% | 40,962 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -4.73% | 26,458 |
| Oct 21, 2025 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | 29,777 |
| Oct 20, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 27,034 |
| Oct 17, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 40,034 |
| Oct 16, 2025 | 1.49 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 31,826 |
| Oct 15, 2025 | 1.71 | 1.71 | 1.50 | 1.50 | 1.50 | - | 73,297 |
| Oct 14, 2025 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | -1.96% | 40,189 |
| Oct 13, 2025 | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | - | 18,599 |
| Oct 10, 2025 | 1.68 | 1.71 | 1.53 | 1.53 | 1.53 | -10.00% | 45,116 |
| Oct 9, 2025 | 1.64 | 1.76 | 1.64 | 1.70 | 1.70 | -4.49% | 34,338 |
| Oct 8, 2025 | 1.74 | 1.78 | 1.64 | 1.78 | 1.78 | 4.09% | 44,078 |
| Oct 7, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 36,133 |
| Oct 6, 2025 | 1.77 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 28,964 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 12,500 |
| Oct 2, 2025 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -0.55% | 42,872 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 11,926 |
| Sep 30, 2025 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | -5.18% | 49,252 |
| Sep 29, 2025 | 1.84 | 1.99 | 1.82 | 1.93 | 1.93 | 2.66% | 52,243 |
| Sep 26, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.30% | 55,443 |
| Sep 25, 2025 | 1.81 | 1.90 | 1.78 | 1.82 | 1.82 | -1.09% | 78,714 |
| Sep 24, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 0.55% | 38,348 |
| Sep 23, 2025 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | -1.08% | 54,584 |
| Sep 22, 2025 | 1.84 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 94,138 |
| Sep 19, 2025 | 1.90 | 2.03 | 1.87 | 1.90 | 1.90 | 1.06% | 121,799 |
| Sep 18, 2025 | 2.11 | 2.11 | 1.82 | 1.88 | 1.88 | -7.39% | 3,637,099 |
| Sep 17, 2025 | 2.38 | 2.38 | 2.02 | 2.03 | 2.03 | -11.74% | 242,723 |
| Sep 16, 2025 | 3.24 | 3.31 | 2.30 | 2.30 | 2.30 | -30.72% | 508,047 |
| Sep 15, 2025 | 3.00 | 4.24 | 2.39 | 3.32 | 3.32 | 66.00% | 28,718,037 |
| 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 |