InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.250
+0.039 (1.78%)
At close: Jul 11, 2025, 4:00 PM
2.250
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | 1.76% | 1,710 |
| Jul 10, 2025 | 2.21 | 2.29 | 2.21 | 2.21 | 2.21 | -3.87% | 554 |
| Jul 9, 2025 | 2.23 | 2.30 | 2.17 | 2.30 | 2.30 | 5.99% | 2,040 |
| Jul 8, 2025 | 2.21 | 2.30 | 2.16 | 2.17 | 2.17 | 0.05% | 5,093 |
| Jul 7, 2025 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | 0.42% | 1,763 |
| Jul 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.37% | 475 |
| Jul 2, 2025 | 2.16 | 2.22 | 2.15 | 2.19 | 2.19 | 0.92% | 1,064 |
| Jul 1, 2025 | 2.21 | 2.24 | 2.16 | 2.17 | 2.17 | -3.56% | 5,555 |
| Jun 30, 2025 | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | -0.88% | 1,482 |
| Jun 27, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 169 |
| Jun 26, 2025 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 1.79% | 1,020 |
| Jun 25, 2025 | 2.22 | 2.29 | 2.22 | 2.23 | 2.23 | -2.62% | 644 |
| Jun 24, 2025 | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | 3.62% | 700 |
| Jun 23, 2025 | 2.25 | 2.29 | 2.20 | 2.21 | 2.21 | -3.49% | 2,491 |
| Jun 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.39% | 182 |
| Jun 18, 2025 | 2.25 | 2.30 | 2.22 | 2.30 | 2.30 | -0.04% | 1,104 |
| Jun 17, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | - | 656 |
| Jun 16, 2025 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | -1.29% | 729 |
| Jun 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 75 |
| Jun 12, 2025 | 2.35 | 2.35 | 2.20 | 2.33 | 2.33 | 2.19% | 2,784 |
| Jun 11, 2025 | 2.20 | 2.34 | 2.20 | 2.28 | 2.28 | 1.11% | 4,032 |
| Jun 10, 2025 | 2.20 | 2.26 | 2.16 | 2.26 | 2.26 | 0.22% | 2,297 |
| Jun 9, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 0.45% | 1,339 |
| Jun 6, 2025 | 2.26 | 2.33 | 2.10 | 2.24 | 2.24 | -2.82% | 7,142 |
| Jun 5, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 195 |
| Jun 4, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | 18 |
| Jun 3, 2025 | 2.34 | 2.34 | 2.27 | 2.31 | 2.31 | 0.22% | 783 |
| Jun 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 184 |
| May 30, 2025 | 2.28 | 2.38 | 2.24 | 2.30 | 2.30 | -1.71% | 5,814 |
| May 29, 2025 | 2.25 | 2.34 | 2.24 | 2.34 | 2.34 | 3.08% | 569 |
| May 28, 2025 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -1.73% | 1,981 |
| May 27, 2025 | 2.36 | 2.36 | 2.30 | 2.31 | 2.31 | -2.94% | 4,845 |
| May 23, 2025 | 2.40 | 2.44 | 2.34 | 2.38 | 2.38 | -4.80% | 19,784 |
| May 22, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | 1.63% | 1,247 |
| May 21, 2025 | 2.47 | 2.54 | 2.46 | 2.46 | 2.46 | -1.99% | 3,126 |
| May 20, 2025 | 2.54 | 2.55 | 2.47 | 2.51 | 2.51 | -1.57% | 1,051 |
| May 19, 2025 | 2.51 | 2.55 | 2.47 | 2.55 | 2.55 | 3.66% | 3,658 |
| May 16, 2025 | 2.46 | 2.51 | 2.46 | 2.46 | 2.46 | -0.81% | 1,503 |
| May 15, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -0.60% | 803 |
| May 14, 2025 | 2.55 | 2.55 | 2.46 | 2.50 | 2.50 | -0.99% | 2,485 |
| May 13, 2025 | 2.50 | 2.55 | 2.50 | 2.52 | 2.52 | -0.20% | 2,918 |
| May 12, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | -0.20% | 2,043 |
| May 9, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | -0.71% | 952 |
| May 8, 2025 | 2.51 | 2.55 | 2.50 | 2.55 | 2.55 | -0.04% | 4,075 |
| May 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 118 |
| May 6, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.55% | 550 |
| May 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.20% | 237 |
| May 2, 2025 | 2.58 | 2.58 | 2.51 | 2.52 | 2.52 | -0.98% | 2,048 |
| May 1, 2025 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 3.67% | 2,970 |
| Apr 30, 2025 | 2.40 | 2.48 | 2.36 | 2.45 | 2.45 | 0.41% | 7,225 |