InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.320
-0.020 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
2.260
-0.060 (-2.59%)
After-hours: Mar 28, 2025, 6:00 PM EST
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.32 | 2.38 | 2.31 | 2.32 | 2.32 | -0.85% | 4,227 |
| Mar 27, 2025 | 2.34 | 2.34 | 2.28 | 2.34 | 2.34 | 0.86% | 1,266 |
| Mar 26, 2025 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 1,348 |
| Mar 25, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | -3.21% | 1,179 |
| Mar 24, 2025 | 2.11 | 2.43 | 2.11 | 2.34 | 2.34 | 9.62% | 9,285 |
| Mar 21, 2025 | 2.54 | 2.57 | 2.13 | 2.13 | 2.13 | -16.63% | 7,628 |
| Mar 20, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -0.89% | 2,226 |
| Mar 19, 2025 | 2.55 | 2.60 | 2.54 | 2.58 | 2.58 | -0.46% | 667 |
| Mar 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 126 |
| Mar 17, 2025 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | 1.97% | 3,176 |
| Mar 14, 2025 | 2.57 | 2.63 | 2.53 | 2.54 | 2.54 | -3.42% | 9,092 |
| Mar 13, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | 2.63 | -0.38% | 2,019 |
| Mar 12, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 2.17% | 1,059 |
| Mar 11, 2025 | 2.60 | 2.65 | 2.53 | 2.58 | 2.58 | -3.58% | 8,409 |
| Mar 10, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | 1.13% | 2,602 |
| Mar 7, 2025 | 2.61 | 2.66 | 2.56 | 2.65 | 2.65 | 0.19% | 6,375 |
| Mar 6, 2025 | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | -1.23% | 5,750 |
| Mar 5, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 0.68% | 1,124 |
| Mar 4, 2025 | 2.60 | 2.68 | 2.60 | 2.66 | 2.66 | -1.12% | 6,175 |
| Mar 3, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 2.67% | 3,017 |
| Feb 28, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -0.04% | 3,564 |
| Feb 27, 2025 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | -0.53% | 4,384 |
| Feb 26, 2025 | 2.63 | 2.64 | 2.59 | 2.64 | 2.64 | 1.74% | 445 |
| Feb 25, 2025 | 2.63 | 2.63 | 2.53 | 2.59 | 2.59 | -0.50% | 1,233 |
| Feb 24, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 2.60 | 0.89% | 494 |
| Feb 21, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | 2.58 | 0.78% | 4,034 |
| Feb 20, 2025 | 2.55 | 2.56 | 2.54 | 2.56 | 2.56 | 1.19% | 1,154 |
| Feb 19, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -1.36% | 676 |
| Feb 18, 2025 | 2.53 | 2.60 | 2.53 | 2.57 | 2.57 | -1.50% | 1,162 |
| Feb 14, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 1.24% | 613 |
| Feb 13, 2025 | 2.64 | 2.64 | 2.54 | 2.57 | 2.57 | 1.66% | 1,654 |
| Feb 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.78% | 361 |
| Feb 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.97% | 294 |
| Feb 10, 2025 | 2.48 | 2.64 | 2.48 | 2.58 | 2.58 | 0.59% | 1,395 |
| Feb 7, 2025 | 2.53 | 2.56 | 2.53 | 2.56 | 2.56 | 0.79% | 1,283 |
| Feb 6, 2025 | 2.53 | 2.58 | 2.53 | 2.54 | 2.54 | -0.97% | 1,260 |
| Feb 5, 2025 | 2.60 | 2.60 | 2.53 | 2.57 | 2.57 | 0.20% | 634 |
| Feb 4, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 2.56 | 0.39% | 1,444 |
| Feb 3, 2025 | 2.54 | 2.60 | 2.45 | 2.55 | 2.55 | 1.19% | 9,839 |
| Jan 31, 2025 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | -0.79% | 1,606 |
| Jan 30, 2025 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -0.39% | 3,479 |
| Jan 29, 2025 | 2.50 | 2.60 | 2.48 | 2.55 | 2.55 | -0.20% | 3,867 |
| Jan 28, 2025 | 2.51 | 2.58 | 2.50 | 2.56 | 2.56 | 0.39% | 4,788 |
| Jan 27, 2025 | 2.59 | 2.60 | 2.45 | 2.55 | 2.55 | -0.20% | 2,450 |
| Jan 24, 2025 | 2.53 | 2.55 | 2.46 | 2.55 | 2.55 | -0.78% | 3,313 |
| Jan 23, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.56 | 0.19% | 1,048 |
| Jan 22, 2025 | 2.52 | 2.64 | 2.52 | 2.57 | 2.56 | -0.19% | 1,124 |
| Jan 21, 2025 | 2.55 | 2.65 | 2.52 | 2.57 | 2.56 | 1.58% | 2,673 |
| Jan 17, 2025 | 2.47 | 2.56 | 2.47 | 2.53 | 2.52 | 1.20% | 4,464 |
| Jan 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | - | 82 |