InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.280
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.64 | 1.76 | 1.64 | 1.70 | 1.70 | -4.49% | 34,338 |
| Oct 8, 2025 | 1.74 | 1.78 | 1.64 | 1.78 | 1.78 | 4.09% | 44,078 |
| Oct 7, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 36,133 |
| Oct 6, 2025 | 1.77 | 1.83 | 1.76 | 1.76 | 1.76 | -1.68% | 28,964 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 12,500 |
| Oct 2, 2025 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -0.55% | 42,872 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 11,926 |
| Sep 30, 2025 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | -5.18% | 49,252 |
| Sep 29, 2025 | 1.84 | 1.99 | 1.82 | 1.93 | 1.93 | 2.66% | 52,243 |
| Sep 26, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.30% | 55,443 |
| Sep 25, 2025 | 1.81 | 1.90 | 1.78 | 1.82 | 1.82 | -1.09% | 78,714 |
| Sep 24, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 0.55% | 38,348 |
| Sep 23, 2025 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | -1.08% | 54,584 |
| Sep 22, 2025 | 1.84 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 94,138 |
| Sep 19, 2025 | 1.90 | 2.03 | 1.87 | 1.90 | 1.90 | 1.06% | 121,799 |