InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.100
-0.030 (-2.65%)
At close: Feb 24, 2026, 4:00 PM EST
1.100
0.00 (0.00%)
Pre-market: Feb 25, 2026, 8:01 AM EST
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 18,849 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 18,792 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.52% | 964 |
| Feb 19, 2026 | 0.95 | 1.26 | 0.95 | 1.16 | 1.16 | -6.58% | 17,093 |
| Feb 18, 2026 | 0.99 | 1.27 | 0.99 | 1.25 | 1.25 | 3.83% | 51,668 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 4,296 |
| Feb 13, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 5,764 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,327 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 3,958 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,514 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 13,693 |
| Feb 6, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.01% | 12,379 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.16% | 10,060 |
| Feb 4, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 13,984 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 13,071 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 8,204 |
| Jan 30, 2026 | 1.05 | 1.23 | 1.05 | 1.18 | 1.18 | -1.67% | 17,197 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 3,588 |
| Jan 28, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 6,880 |
| Jan 27, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 13,955 |
| Jan 26, 2026 | 1.14 | 1.22 | 1.11 | 1.12 | 1.11 | -8.20% | 44,369 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.21 | -0.81% | 68,220 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.22 | - | 92,091 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.22 | 0.82% | 886,991 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.21 | -4.69% | 27,512 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.27 | - | 3,519 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.27 | -1.01% | 7,443 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.28 | -1.30% | 11,617 |
| Jan 13, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.30 | -0.76% | 14,159 |
| Jan 12, 2026 | 1.37 | 1.43 | 1.31 | 1.32 | 1.31 | -4.00% | 42,076 |
| Jan 9, 2026 | 1.35 | 1.50 | 1.35 | 1.38 | 1.36 | 1.10% | 107,007 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.35 | - | 65,595 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.34 | 1.36 | 1.35 | - | 5,744 |
| Jan 6, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.35 | 0.74% | 2,787 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.30 | 1.35 | 1.34 | 2.43% | 6,463 |
| Jan 2, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.31 | -1.64% | 1,968 |
| Dec 31, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.33 | 3.88% | 11,782 |
| Dec 30, 2025 | 1.29 | 1.36 | 1.27 | 1.29 | 1.28 | - | 9,799 |
| Dec 29, 2025 | 1.25 | 1.35 | 1.25 | 1.29 | 1.28 | -5.15% | 23,486 |
| Dec 26, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.35 | 4.62% | 25,512 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.52% | 2,986 |
| Dec 23, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.31 | -1.49% | 4,698 |
| Dec 22, 2025 | 1.34 | 1.42 | 1.31 | 1.34 | 1.33 | 1.52% | 12,383 |
| Dec 19, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.31 | 0.08% | 5,897 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.31 | -1.57% | 9,969 |
| Dec 17, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.33 | -1.47% | 10,392 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.35 | - | 16,726 |
| Dec 15, 2025 | 1.44 | 1.51 | 1.36 | 1.36 | 1.35 | -2.86% | 74,312 |
| Dec 12, 2025 | 1.44 | 1.52 | 1.38 | 1.40 | 1.39 | -6.04% | 14,462 |
| Dec 11, 2025 | 1.39 | 1.49 | 1.32 | 1.49 | 1.48 | 7.97% | 138,882 |