InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.145
+0.015 (1.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed
IHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | 1.32% | 9,306 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -1.74% | 14,619 |
| Oct 13, 2026 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 32,098 |
| Oct 12, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 6.31% | 41,084 |
| Oct 9, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 44,287 |
| Oct 8, 2026 | 1.12 | 1.23 | 1.10 | 1.15 | 1.15 | 2.69% | 129,011 |
| Oct 7, 2026 | 1.01 | 1.19 | 1.01 | 1.12 | 1.12 | -6.68% | 60,063 |
| Oct 6, 2026 | 1.29 | 1.33 | 1.16 | 1.20 | 1.20 | -8.40% | 51,468 |
| Oct 5, 2026 | 1.35 | 1.42 | 1.31 | 1.31 | 1.31 | -0.76% | 4,343 |
| Oct 2, 2026 | 1.42 | 1.43 | 1.30 | 1.32 | 1.32 | -2.22% | 10,329 |
| Oct 1, 2026 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | - | 5,307 |
| Sep 30, 2026 | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | -1.13% | 21,748 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.36 | 1.37 | 1.37 | -0.70% | 5,785 |
| Sep 28, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | -1.79% | 16,600 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 5,853 |
| Sep 24, 2026 | 1.43 | 1.53 | 1.41 | 1.41 | 1.41 | -1.40% | 10,217 |
| Sep 23, 2026 | 1.36 | 1.55 | 1.36 | 1.43 | 1.43 | - | 21,300 |
| Sep 22, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 21,166 |
| Sep 21, 2026 | 1.46 | 1.53 | 1.40 | 1.45 | 1.45 | 2.11% | 51,434 |
| Sep 18, 2026 | 1.48 | 1.53 | 1.41 | 1.42 | 1.42 | -1.39% | 85,280 |
| Sep 17, 2026 | 1.33 | 1.47 | 1.33 | 1.44 | 1.44 | 9.09% | 136,990 |
| Sep 16, 2026 | 1.24 | 1.43 | 1.23 | 1.32 | 1.32 | 1.54% | 244,686 |
| Sep 15, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | -2.99% | 20,871 |
| Sep 14, 2026 | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | - | 6,132 |
| Sep 11, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | - | 8,078 |
| Sep 10, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 44,355 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 1,640 |
| Sep 8, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 3,184 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 1,968 |
| Sep 3, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 3,134 |
| Sep 2, 2026 | 1.29 | 1.40 | 1.29 | 1.32 | 1.32 | -5.04% | 33,380 |
| Sep 1, 2026 | 1.21 | 1.42 | 1.21 | 1.39 | 1.39 | 8.59% | 174,320 |
| Aug 31, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 42,927 |
| Aug 28, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 1.56% | 45,153 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -7.91% | 38,533 |
| Aug 26, 2026 | 1.40 | 1.43 | 1.31 | 1.39 | 1.39 | -1.42% | 24,997 |
| Aug 25, 2026 | 1.42 | 1.53 | 1.31 | 1.41 | 1.41 | -4.73% | 88,636 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.39 | 1.48 | 1.48 | -1.99% | 44,925 |
| Aug 21, 2026 | 1.54 | 1.60 | 1.47 | 1.51 | 1.51 | -3.21% | 38,315 |
| 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 |