InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.360
-0.090 (-6.21%)
May 26, 2026, 1:48 PM EDT - Market open
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | - | -6.21% | 17,036 |
| May 22, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 19,441 |
| May 21, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 9,022 |
| May 20, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 6.77% | 28,180 |
| May 19, 2026 | 1.27 | 1.45 | 1.27 | 1.33 | 1.33 | 6.40% | 67,342 |
| May 18, 2026 | 1.10 | 1.26 | 1.10 | 1.25 | 1.25 | 11.11% | 26,115 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -1.32% | 11,835 |
| May 14, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 1.46% | 10,774 |
| May 13, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.42% | 7,856 |
| May 12, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.94% | 4,727 |
| May 11, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -2.91% | 17,606 |
| May 8, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 3,893 |
| May 7, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 4,160 |
| May 6, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 10,508 |
| May 5, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.29% | 4,467 |
| May 4, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 4.02% | 9,356 |
| May 1, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,154 |
| Apr 30, 2026 | 1.11 | 1.19 | 1.11 | 1.12 | 1.12 | -0.88% | 8,423 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 3,453 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 7,129 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 3,863 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 8,181 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 15,144 |
| Apr 22, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 8,108 |
| Apr 21, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 10,778 |
| Apr 20, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 0.44% | 6,159 |
| Apr 17, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.21 | 1.22% | 33,060 |
| Apr 16, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.56% | 11,016 |
| Apr 15, 2026 | 1.10 | 1.25 | 1.10 | 1.19 | 1.19 | 0.28% | 22,425 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 17,153 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 9,979 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 13,893 |
| Apr 9, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 9,916 |
| Apr 8, 2026 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | 9.62% | 23,424 |
| Apr 7, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 14,969 |
| Apr 6, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 18,114 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 1,598 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.01% | 2,765 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.97% | 11,099 |
| Mar 30, 2026 | 1.02 | 1.06 | 0.96 | 1.02 | 1.02 | - | 15,538 |
| Mar 27, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | - | 7,177 |
| Mar 26, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 1,730 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | 0.49% | 5,913 |
| Mar 24, 2026 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 14,597 |
| Mar 23, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 15,548 |
| Mar 20, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.86% | 5,365 |
| Mar 19, 2026 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 1.01% | 11,228 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.28% | 636 |
| Mar 17, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.33% | 4,016 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.26% | 6,005 |