InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.560
-0.060 (-3.70%)
At close: Aug 20, 2026, 4:00 PM EDT
1.560
0.00 (0.00%)
After-hours: Aug 20, 2026, 6:30 PM EDT
IHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.55 | 1.69 | 1.55 | 1.56 | 1.56 | -3.70% | 27,523 |
| Aug 19, 2026 | 1.67 | 1.68 | 1.58 | 1.62 | 1.62 | -1.22% | 3,137 |
| Aug 18, 2026 | 1.60 | 1.70 | 1.54 | 1.64 | 1.64 | 2.50% | 4,301 |
| Aug 17, 2026 | 1.59 | 1.69 | 1.58 | 1.60 | 1.60 | 0.63% | 24,416 |
| Aug 14, 2026 | 1.52 | 1.73 | 1.52 | 1.59 | 1.59 | -1.55% | 10,633 |
| Aug 13, 2026 | 1.61 | 1.64 | 1.57 | 1.62 | 1.62 | -2.12% | 7,697 |
| Aug 12, 2026 | 1.56 | 1.65 | 1.54 | 1.65 | 1.65 | 5.77% | 17,173 |
| Aug 11, 2026 | 1.55 | 1.67 | 1.54 | 1.56 | 1.56 | -0.95% | 21,260 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.58 | 1.58 | 1.58 | -7.35% | 18,429 |
| Aug 7, 2026 | 1.66 | 1.77 | 1.66 | 1.70 | 1.70 | -1.16% | 21,541 |
| Aug 6, 2026 | 1.77 | 1.77 | 1.65 | 1.72 | 1.72 | 0.29% | 19,313 |
| Aug 5, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 2.69% | 8,628 |
| Aug 4, 2026 | 1.62 | 1.76 | 1.61 | 1.67 | 1.67 | 2.45% | 15,845 |
| Aug 3, 2026 | 1.59 | 1.77 | 1.59 | 1.63 | 1.63 | -4.68% | 25,888 |
| Jul 31, 2026 | 1.71 | 1.81 | 1.66 | 1.71 | 1.71 | 1.18% | 25,972 |
| Jul 30, 2026 | 1.68 | 1.82 | 1.68 | 1.69 | 1.69 | 0.60% | 25,037 |
| Jul 29, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -2.89% | 6,639 |
| Jul 28, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 9,500 |
| Jul 27, 2026 | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | 2.40% | 11,341 |
| Jul 24, 2026 | 1.67 | 1.74 | 1.67 | 1.67 | 1.67 | -2.34% | 9,615 |
| Jul 23, 2026 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 8,182 |
| Jul 22, 2026 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 13,577 |
| Jul 21, 2026 | 1.70 | 1.86 | 1.70 | 1.78 | 1.78 | - | 25,055 |
| Jul 20, 2026 | 1.71 | 1.87 | 1.67 | 1.78 | 1.78 | 6.59% | 51,710 |
| Jul 17, 2026 | 1.76 | 1.86 | 1.64 | 1.67 | 1.67 | -4.02% | 24,732 |
| Jul 16, 2026 | 1.72 | 1.86 | 1.72 | 1.74 | 1.74 | - | 18,347 |
| Jul 15, 2026 | 1.77 | 1.85 | 1.67 | 1.74 | 1.74 | 0.58% | 30,242 |
| Jul 14, 2026 | 1.76 | 1.84 | 1.47 | 1.73 | 1.73 | -4.95% | 50,107 |
| Jul 13, 2026 | 1.60 | 1.85 | 1.60 | 1.82 | 1.82 | 10.30% | 65,740 |
| Jul 10, 2026 | 1.68 | 1.82 | 1.65 | 1.65 | 1.65 | -3.51% | 37,191 |
| Jul 9, 2026 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | -1.29% | 8,700 |
| Jul 8, 2026 | 1.66 | 1.78 | 1.60 | 1.73 | 1.73 | 3.11% | 43,747 |
| Jul 7, 2026 | 1.73 | 1.80 | 1.63 | 1.68 | 1.68 | -1.18% | 25,463 |
| Jul 6, 2026 | 1.68 | 1.78 | 1.64 | 1.70 | 1.70 | 1.80% | 31,997 |
| Jul 2, 2026 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -6.18% | 32,919 |
| Jul 1, 2026 | 1.71 | 1.78 | 1.61 | 1.78 | 1.78 | 4.71% | 59,213 |
| Jun 30, 2026 | 1.85 | 1.88 | 1.70 | 1.70 | 1.70 | -8.11% | 56,327 |
| Jun 29, 2026 | 1.72 | 1.90 | 1.72 | 1.85 | 1.85 | 7.56% | 71,532 |
| Jun 26, 2026 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | 0.58% | 28,847 |
| Jun 25, 2026 | 1.77 | 1.81 | 1.67 | 1.71 | 1.71 | -3.39% | 111,950 |
| Jun 24, 2026 | 1.57 | 1.89 | 1.52 | 1.77 | 1.77 | 7.93% | 356,091 |
| Jun 23, 2026 | 1.41 | 1.67 | 1.41 | 1.64 | 1.64 | 7.19% | 311,023 |
| Jun 22, 2026 | 1.49 | 1.68 | 1.43 | 1.53 | 1.53 | -5.56% | 491,031 |
| Jun 18, 2026 | 1.50 | 1.73 | 1.37 | 1.62 | 1.62 | 16.55% | 27,781,126 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 17,800 |
| Jun 16, 2026 | 1.37 | 1.45 | 1.36 | 1.36 | 1.36 | -2.86% | 18,093 |
| Jun 15, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 26,113 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.47% | 6,316 |
| Jun 11, 2026 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | -1.05% | 25,350 |
| Jun 10, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 14,602 |