InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.893
-0.077 (-3.92%)
At close: Oct 11, 2024, 4:00 PM
1.980
+0.087 (4.61%)
After-hours: Oct 11, 2024, 4:49 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2024 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | -3.86% | 2,285 |
| Oct 10, 2024 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.66% | 279 |
| Oct 9, 2024 | 1.84 | 1.93 | 1.84 | 1.92 | 1.92 | -0.62% | 1,044 |
| Oct 8, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.63% | 195 |
| Oct 7, 2024 | 1.84 | 1.94 | 1.80 | 1.81 | 1.81 | -1.36% | 3,479 |
| Oct 4, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | 0.44% | 363 |
| Oct 3, 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -1.77% | 1,098 |
| Oct 2, 2024 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 4.49% | 386 |
| Oct 1, 2024 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 2,307 |
| Sep 30, 2024 | 1.87 | 1.91 | 1.81 | 1.81 | 1.81 | -1.09% | 1,136 |
| Sep 27, 2024 | 1.82 | 1.87 | 1.78 | 1.83 | 1.83 | 1.10% | 2,974 |
| Sep 26, 2024 | 1.82 | 1.97 | 1.81 | 1.81 | 1.81 | -1.63% | 5,741 |
| Sep 25, 2024 | 1.81 | 1.92 | 1.81 | 1.84 | 1.84 | 1.66% | 3,462 |
| Sep 24, 2024 | 1.84 | 1.89 | 1.76 | 1.81 | 1.81 | -5.48% | 15,912 |
| Sep 23, 2024 | 1.94 | 2.00 | 1.90 | 1.92 | 1.92 | -2.79% | 2,610 |
| Sep 20, 2024 | 1.86 | 1.97 | 1.81 | 1.97 | 1.97 | 8.24% | 8,265 |
| Sep 19, 2024 | 1.96 | 2.01 | 1.80 | 1.82 | 1.82 | -2.15% | 3,752 |
| Sep 18, 2024 | 1.93 | 2.04 | 1.80 | 1.86 | 1.86 | -10.14% | 36,638 |
| Sep 17, 2024 | 2.04 | 2.10 | 2.04 | 2.07 | 2.07 | 0.88% | 2,795 |
| Sep 16, 2024 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | 1.08% | 5,310 |
| Sep 13, 2024 | 2.06 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 3,569 |
| Sep 12, 2024 | 2.04 | 2.12 | 2.03 | 2.09 | 2.09 | 0.48% | 3,944 |
| Sep 11, 2024 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | -2.80% | 7,301 |
| Sep 10, 2024 | 2.17 | 2.25 | 2.10 | 2.14 | 2.14 | -3.17% | 11,242 |
| Sep 9, 2024 | 2.20 | 2.25 | 2.12 | 2.21 | 2.21 | 1.38% | 13,255 |
| Sep 6, 2024 | 2.03 | 2.20 | 2.02 | 2.18 | 2.18 | 3.81% | 10,199 |
| Sep 5, 2024 | 2.06 | 2.17 | 2.03 | 2.10 | 2.10 | 2.44% | 12,029 |
| Sep 4, 2024 | 2.00 | 2.06 | 1.88 | 2.05 | 2.05 | 2.50% | 9,639 |
| Sep 3, 2024 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 10,129 |
| Aug 30, 2024 | 2.04 | 2.04 | 1.90 | 1.97 | 1.97 | - | 12,546 |
| Aug 29, 2024 | 1.81 | 2.06 | 1.81 | 1.97 | 1.97 | -5.74% | 14,081 |
| Aug 28, 2024 | 1.79 | 2.14 | 1.71 | 2.09 | 2.09 | 21.02% | 115,048 |
| Aug 27, 2024 | 1.65 | 1.84 | 1.64 | 1.73 | 1.73 | 3.41% | 19,286 |
| Aug 26, 2024 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 3.73% | 1,892 |
| Aug 23, 2024 | 1.60 | 1.70 | 1.60 | 1.61 | 1.61 | -1.83% | 831 |
| Aug 22, 2024 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | -1.20% | 3,054 |
| Aug 21, 2024 | 1.58 | 1.72 | 1.58 | 1.66 | 1.66 | 5.06% | 3,147 |
| Aug 20, 2024 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 271 |
| Aug 19, 2024 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 1,585 |
| Aug 16, 2024 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 1,000 |
| Aug 15, 2024 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 656 |
| Aug 14, 2024 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 301 |
| Aug 13, 2024 | 1.54 | 1.58 | 1.52 | 1.58 | 1.58 | 0.70% | 2,598 |
| Aug 12, 2024 | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | -0.70% | 2,902 |
| Aug 9, 2024 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | - | 1,479 |
| Aug 8, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 16 |
| Aug 7, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 282 |
| Aug 6, 2024 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 1,104 |
| Aug 5, 2024 | 1.58 | 1.60 | 1.51 | 1.56 | 1.56 | -3.70% | 5,428 |
| Aug 2, 2024 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.18% | 3,458 |
| Aug 1, 2024 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 3,524 |
| Jul 31, 2024 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 6,619 |
| Jul 30, 2024 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 1.25% | 1,839 |
| Jul 29, 2024 | 1.63 | 1.68 | 1.55 | 1.60 | 1.60 | 2.56% | 2,199 |
| Jul 26, 2024 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | -3.70% | 1,371 |
| Jul 25, 2024 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 7.86% | 2,439 |
| Jul 24, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 5.77% | 1,995 |
| Jul 23, 2024 | 1.51 | 1.53 | 1.40 | 1.42 | 1.42 | -6.08% | 13,865 |
| Jul 22, 2024 | 1.64 | 1.64 | 1.34 | 1.51 | 1.51 | -11.06% | 19,161 |
| Jul 19, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 590 |
| Jul 18, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 2.91% | 365 |
| Jul 17, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | 195 |
| Jul 16, 2024 | 1.66 | 1.72 | 1.60 | 1.72 | 1.71 | 1.78% | 1,506 |
| Jul 15, 2024 | 1.61 | 1.69 | 1.61 | 1.69 | 1.68 | 2.36% | 965 |
| Jul 12, 2024 | 1.70 | 1.80 | 1.64 | 1.65 | 1.64 | -4.84% | 5,003 |
| Jul 11, 2024 | 1.66 | 1.76 | 1.64 | 1.74 | 1.73 | 3.27% | 19,666 |
| Jul 10, 2024 | 1.70 | 1.70 | 1.56 | 1.68 | 1.67 | 3.70% | 6,336 |
| Jul 9, 2024 | 1.72 | 1.74 | 1.52 | 1.62 | 1.61 | -5.81% | 31,984 |
| Jul 8, 2024 | 1.77 | 1.80 | 1.72 | 1.72 | 1.71 | -3.37% | 5,129 |
| Jul 5, 2024 | 1.81 | 1.86 | 1.76 | 1.78 | 1.77 | -3.26% | 2,965 |
| Jul 3, 2024 | 1.80 | 1.84 | 1.80 | 1.84 | 1.83 | 4.55% | 1,027 |
| Jul 2, 2024 | 1.80 | 1.83 | 1.76 | 1.76 | 1.75 | -0.90% | 704 |
| Jul 1, 2024 | 1.82 | 1.84 | 1.76 | 1.78 | 1.77 | -0.22% | 5,679 |
| Jun 28, 2024 | 1.76 | 1.81 | 1.76 | 1.78 | 1.77 | -1.66% | 2,225 |
| Jun 27, 2024 | 1.78 | 1.86 | 1.76 | 1.81 | 1.80 | - | 4,861 |
| Jun 26, 2024 | 1.80 | 1.87 | 1.80 | 1.81 | 1.80 | -0.93% | 2,409 |
| Jun 25, 2024 | 1.81 | 1.92 | 1.80 | 1.83 | 1.82 | -0.71% | 5,795 |
| Jun 24, 2024 | 1.95 | 1.98 | 1.80 | 1.84 | 1.83 | -1.08% | 11,458 |
| Jun 21, 2024 | 1.89 | 1.94 | 1.76 | 1.86 | 1.85 | 0.54% | 16,155 |
| Jun 20, 2024 | 1.85 | 1.95 | 1.79 | 1.85 | 1.84 | 2.78% | 12,813 |
| Jun 18, 2024 | 1.87 | 1.88 | 1.72 | 1.80 | 1.79 | -4.76% | 14,806 |
| Jun 17, 2024 | 1.80 | 1.95 | 1.77 | 1.89 | 1.88 | 3.85% | 14,213 |
| Jun 14, 2024 | 1.75 | 1.92 | 1.75 | 1.82 | 1.81 | 1.68% | 17,572 |
| Jun 13, 2024 | 1.79 | 1.85 | 1.79 | 1.79 | 1.78 | 0.56% | 9,885 |
| Jun 12, 2024 | 1.63 | 1.85 | 1.62 | 1.78 | 1.77 | 11.25% | 45,320 |
| Jun 11, 2024 | 1.54 | 1.60 | 1.54 | 1.60 | 1.59 | 0.95% | 3,348 |
| Jun 10, 2024 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | 2.26% | 793 |
| Jun 7, 2024 | 1.56 | 1.62 | 1.52 | 1.55 | 1.54 | -1.27% | 11,776 |
| Jun 6, 2024 | 1.57 | 1.57 | 1.51 | 1.57 | 1.56 | 1.95% | 2,157 |
| Jun 5, 2024 | 1.41 | 1.54 | 1.41 | 1.54 | 1.53 | 4.05% | 5,103 |
| Jun 4, 2024 | 1.44 | 1.55 | 1.44 | 1.48 | 1.47 | -1.33% | 3,761 |
| Jun 3, 2024 | 1.31 | 1.63 | 1.31 | 1.50 | 1.49 | 17.19% | 49,779 |
| May 31, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | - | 534 |
| May 30, 2024 | 1.28 | 1.31 | 1.28 | 1.28 | 1.27 | -2.29% | 669 |
| May 29, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.30 | 2.34% | 1,895 |
| May 28, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -2.29% | 530 |
| May 24, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.30 | 2.34% | 386 |
| May 23, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.27 | -4.48% | 1,674 |
| May 22, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | 1,589 |
| May 21, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 0.90% | 2,389 |