Skip to main content
InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.580
+0.020 (0.78%)
At close: Feb 21, 2025, 4:00 PM
2.570
-0.010 (-0.39%)
After-hours: Feb 21, 2025, 6:13 PM EST

IHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.532.602.532.582.580.78%4,034
Feb 20, 20252.552.562.542.562.561.19%1,154
Feb 19, 20252.592.592.532.532.53-1.36%676
Feb 18, 20252.532.602.532.572.57-1.50%1,162
Feb 14, 20252.542.602.542.602.601.24%613
Feb 13, 20252.642.642.542.572.571.66%1,654
Feb 12, 20252.532.532.532.532.53-0.78%361
Feb 11, 20252.552.552.552.552.55-0.97%294
Feb 10, 20252.482.642.482.582.580.59%1,395
Feb 7, 20252.532.562.532.562.560.79%1,283
Feb 6, 20252.532.582.532.542.54-0.97%1,260
Feb 5, 20252.602.602.532.572.570.20%634
Feb 4, 20252.562.562.552.562.560.39%1,444
Feb 3, 20252.542.602.452.552.551.19%9,839
Jan 31, 20252.502.532.502.522.52-0.79%1,606
Jan 30, 20252.642.642.502.542.54-0.39%3,479
Jan 29, 20252.502.602.482.552.55-0.20%3,867
Jan 28, 20252.512.582.502.562.560.39%4,788
Jan 27, 20252.592.602.452.552.55-0.20%2,450
Jan 24, 20252.532.552.462.552.55-0.78%3,313
Jan 23, 20252.552.572.552.572.560.19%1,048
Jan 22, 20252.522.642.522.572.56-0.19%1,124
Jan 21, 20252.552.652.522.572.561.58%2,673
Jan 17, 20252.472.562.472.532.521.20%4,464
Jan 16, 20252.502.502.502.502.49-82
Jan 15, 20252.502.502.502.502.491.21%364
Jan 14, 20252.442.532.402.472.46-1.20%2,350
Jan 13, 20252.552.652.502.502.49-3.66%9,973
Jan 10, 20252.602.602.522.602.59-0.95%6,163
Jan 8, 20252.702.702.522.622.611.08%5,015
Jan 7, 20252.562.702.502.592.583.27%6,263
Jan 6, 20252.252.592.242.512.5015.35%35,007
Jan 3, 20252.222.222.152.182.17-2.42%1,355
Jan 2, 20252.192.232.142.232.223.19%1,192
Dec 31, 20242.162.162.102.162.15-2.22%2,497
Dec 30, 20242.212.212.212.212.20-225
Dec 27, 20242.232.272.212.212.20-2.43%2,810
Dec 26, 20242.262.322.202.272.26-1.91%1,581
Dec 24, 20242.312.312.312.312.304.95%312
Dec 23, 20242.282.282.202.202.19-3.51%796
Dec 20, 20242.102.282.102.282.273.12%2,418
Dec 19, 20242.212.242.092.212.207.33%1,887
Dec 18, 20242.132.232.062.062.05-8.12%2,287
Dec 17, 20242.172.242.152.242.233.32%1,404
Dec 16, 20242.172.172.172.172.16-856
Dec 13, 20242.112.212.112.172.16-2.12%3,204
Dec 12, 20242.102.242.102.222.21-0.67%1,800
Dec 11, 20242.102.232.102.232.223.33%366
Dec 10, 20242.122.162.122.162.150.47%762
Dec 9, 20242.112.192.102.152.14-2.01%1,577
Dec 6, 20242.042.192.042.192.193.74%2,428
Dec 5, 20242.232.251.952.122.11-1.63%13,017
Dec 4, 20242.142.242.102.152.14-2.05%769
Dec 3, 20242.252.252.122.202.19-2.27%3,871
Dec 2, 20242.102.262.102.252.24-1.06%3,232
Nov 29, 20242.262.272.122.272.265.58%611
Nov 27, 20242.282.282.152.152.14-0.92%1,063
Nov 26, 20242.242.242.112.172.166.37%2,794
Nov 25, 20242.112.112.042.042.03-4.23%812
Nov 22, 20241.972.361.972.132.124.67%4,247
Nov 21, 20242.052.052.012.042.03-0.10%3,770
Nov 20, 20242.022.052.012.042.03-0.63%3,813
Nov 19, 20242.052.052.052.052.040.54%775
Nov 18, 20241.982.051.982.042.030.69%2,735
Nov 15, 20242.042.042.002.032.02-3,139
Nov 14, 20241.982.031.982.032.02-0.25%1,084
Nov 13, 20242.042.052.002.032.020.50%2,766
Nov 12, 20242.052.052.012.022.01-0.98%3,753
Nov 11, 20241.942.051.942.042.034.83%6,730
Nov 8, 20241.941.951.901.951.942.96%4,315
Nov 7, 20241.891.951.891.891.88-1.31%1,854
Nov 6, 20241.941.981.881.921.910.26%2,721
Nov 5, 20241.871.981.781.911.901.49%43,291
Nov 4, 20241.861.881.861.881.87-0.42%1,099
Nov 1, 20241.981.981.891.891.88-1.05%1,834
Oct 31, 20241.911.911.911.911.90-128
Oct 30, 20241.901.981.901.911.90-3.05%1,053
Oct 29, 20241.961.971.861.971.964.23%661
Oct 28, 20241.901.901.861.891.88-1.05%1,090
Oct 25, 20241.891.941.881.911.90-3.05%2,267
Oct 24, 20241.921.971.831.971.96-0.51%2,554
Oct 23, 20241.951.981.921.981.973.13%3,721
Oct 22, 20241.921.921.921.921.91-2.39%487
Oct 21, 20241.971.971.971.971.962.45%396
Oct 18, 20241.921.921.921.921.91-1.08%333
Oct 17, 20241.921.951.921.941.93-1.57%2,364
Oct 16, 20241.921.971.921.971.970.05%622
Oct 15, 20241.981.981.911.971.960.36%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, 20241.971.971.971.971.962.66%279
Oct 9, 20241.841.931.841.921.91-0.62%1,044
Oct 8, 20241.931.931.931.931.926.63%195
Oct 7, 20241.841.941.801.811.80-1.36%3,479
Oct 4, 20241.901.901.841.841.830.44%363
Oct 3, 20241.831.841.821.831.82-1.77%1,098
Oct 2, 20241.871.871.861.861.854.49%386
Oct 1, 20241.811.811.771.781.77-1.66%2,307
Sep 30, 20241.871.911.811.811.80-1.09%1,136
Sep 27, 20241.821.871.781.831.821.10%2,974