InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.120
-0.030 (-2.61%)
May 6, 2026, 10:35 AM EDT - Market open
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.29% | 4,466 |
| May 4, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 4.02% | 9,355 |
| May 1, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,127 |
| Apr 30, 2026 | 1.11 | 1.19 | 1.11 | 1.12 | 1.12 | -0.88% | 8,193 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 3,431 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 5,574 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 3,768 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 8,141 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 15,143 |
| Apr 22, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 8,106 |
| 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 | 0.41% | 6,159 |
| Apr 17, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.21 | 1.25% | 33,059 |
| Apr 16, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.59% | 11,016 |
| Apr 15, 2026 | 1.10 | 1.25 | 1.10 | 1.19 | 1.19 | 0.25% | 22,425 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 15,153 |
| 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% | 9,712 |
| Apr 8, 2026 | 1.05 | 1.14 | 1.02 | 1.14 | 1.14 | 9.62% | 23,407 |
| Apr 7, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 4.00% | 14,962 |
| 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% | 1,563 |
| Apr 1, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | - | 2,763 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 11,099 |
| Mar 30, 2026 | 1.02 | 1.06 | 0.96 | 1.02 | 1.02 | - | 15,537 |
| 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% | 1,726 |
| 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% | 15,547 |
| Mar 20, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -3.90% | 5,337 |
| Mar 19, 2026 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 1.06% | 11,227 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | 636 |
| Mar 17, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 0.38% | 3,937 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.22% | 6,005 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 2,394 |
| Mar 12, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 0.19% | 7,991 |
| Mar 11, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.62% | 11,154 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 4,847 |
| Mar 9, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 3,204 |
| Mar 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -1.44% | 2,550 |
| Mar 5, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 9,250 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 1,395 |
| Mar 3, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 4,534 |
| Mar 2, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | 2.88% | 15,319 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.85% | 9,975 |
| Feb 26, 2026 | 1.07 | 1.12 | 1.02 | 1.09 | 1.09 | 3.11% | 49,638 |
| Feb 25, 2026 | 1.11 | 1.13 | 1.06 | 1.06 | 1.06 | -3.64% | 12,131 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 18,850 |