InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.320
+0.001 (0.08%)
At close: Dec 19, 2025, 4:00 PM EST
1.300
-0.020 (-1.52%)
Pre-market: Dec 22, 2025, 4:00 AM EST
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 0.08% | 5,897 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.57% | 9,969 |
| Dec 17, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 8,162 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | - | 16,726 |
| Dec 15, 2025 | 1.44 | 1.51 | 1.36 | 1.36 | 1.36 | -2.86% | 63,473 |
| Dec 12, 2025 | 1.44 | 1.52 | 1.38 | 1.40 | 1.40 | -6.04% | 14,461 |
| Dec 11, 2025 | 1.39 | 1.49 | 1.32 | 1.49 | 1.49 | 7.97% | 138,515 |
| Dec 10, 2025 | 1.35 | 1.43 | 1.32 | 1.38 | 1.38 | -1.43% | 51,105 |
| Dec 9, 2025 | 1.48 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 57,617 |
| Dec 8, 2025 | 1.27 | 1.48 | 1.25 | 1.47 | 1.47 | 14.84% | 139,678 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 16,360 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 2,578 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 7,208 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 6,254 |
| Dec 1, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 4,128 |
| Nov 28, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 5,843 |
| Nov 26, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 5,226 |
| Nov 25, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 16,456 |
| Nov 24, 2025 | 1.32 | 1.36 | 1.29 | 1.30 | 1.30 | - | 8,935 |
| Nov 21, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | - | 14,436 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 20,094 |
| Nov 19, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -0.73% | 6,089 |
| Nov 18, 2025 | 1.41 | 1.44 | 1.35 | 1.37 | 1.37 | -4.86% | 26,485 |
| Nov 17, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 0.70% | 11,182 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 17,283 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 29,516 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.40 | 1.46 | 1.46 | -0.68% | 30,832 |
| Nov 11, 2025 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 17,959 |
| Nov 10, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 9,208 |
| Nov 7, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 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% | 83,788 |
| 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 |