Skip to main content
InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.280
+0.069 (3.11%)
At close: Dec 20, 2024, 4:00 PM
2.180
-0.100 (-4.39%)
After-hours: Dec 20, 2024, 7:21 PM EST

IHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.102.282.102.282.283.12%2,418
Dec 19, 20242.212.242.092.212.217.33%1,887
Dec 18, 20242.132.232.062.062.06-8.12%2,287
Dec 17, 20242.172.242.152.242.243.32%1,404
Dec 16, 20242.172.172.172.172.17-856
Dec 13, 20242.112.212.112.172.17-2.12%3,204
Dec 12, 20242.102.242.102.222.22-0.67%1,800
Dec 11, 20242.102.232.102.232.233.33%366
Dec 10, 20242.122.162.122.162.160.47%762
Dec 9, 20242.112.192.102.152.15-2.01%1,577
Dec 6, 20242.042.192.042.192.193.74%2,428
Dec 5, 20242.232.251.952.122.12-1.63%13,017
Dec 4, 20242.142.242.102.152.15-2.05%769
Dec 3, 20242.252.252.122.202.20-2.27%3,871
Dec 2, 20242.102.262.102.252.25-1.06%3,232
Nov 29, 20242.262.272.122.272.275.58%611
Nov 27, 20242.282.282.152.152.15-0.92%1,063
Nov 26, 20242.242.242.112.172.176.37%2,794
Nov 25, 20242.112.112.042.042.04-4.23%812
Nov 22, 20241.972.361.972.132.134.67%4,247
Nov 21, 20242.052.052.012.042.04-0.10%3,770
Nov 20, 20242.022.052.012.042.04-0.63%3,813
Nov 19, 20242.052.052.052.052.050.54%775
Nov 18, 20241.982.051.982.042.040.69%2,735
Nov 15, 20242.042.042.002.032.03-3,139
Nov 14, 20241.982.031.982.032.03-0.25%1,084
Nov 13, 20242.042.052.002.032.030.50%2,766
Nov 12, 20242.052.052.012.022.02-0.98%3,753
Nov 11, 20241.942.051.942.042.044.83%6,730
Nov 8, 20241.941.951.901.951.952.96%4,315
Nov 7, 20241.891.951.891.891.89-1.31%1,854
Nov 6, 20241.941.981.881.921.920.26%2,721
Nov 5, 20241.871.981.781.911.911.49%43,291
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