InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.000
+0.009 (0.89%)
Nov 6, 2026, 4:00 PM EST - Market closed
IHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 0.89% | 6,841 |
| Nov 5, 2026 | 1.02 | 1.07 | 0.93 | 0.99 | 0.99 | -4.32% | 50,661 |
| Nov 4, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 2.56% | 11,384 |
| Nov 3, 2026 | 1.02 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 32,825 |
| Nov 2, 2026 | 1.01 | 1.09 | 1.01 | 1.02 | 1.02 | -2.86% | 15,153 |
| Oct 30, 2026 | 1.08 | 1.15 | 1.05 | 1.05 | 1.05 | -5.83% | 34,975 |
| Oct 29, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | 3.24% | 16,279 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 11,404 |
| Oct 27, 2026 | 1.11 | 1.20 | 1.06 | 1.11 | 1.11 | - | 38,493 |
| Oct 26, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | - | 28,987 |
| Oct 23, 2026 | 1.10 | 1.15 | 1.06 | 1.11 | 1.11 | - | 22,519 |
| Oct 22, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | 3.74% | 52,779 |
| Oct 21, 2026 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 32,712 |
| Oct 20, 2026 | 1.10 | 1.17 | 1.05 | 1.10 | 1.10 | 0.92% | 32,059 |
| Oct 19, 2026 | 1.17 | 1.18 | 1.05 | 1.09 | 1.09 | -8.40% | 76,669 |
| Oct 16, 2026 | 1.17 | 1.19 | 1.11 | 1.19 | 1.19 | 3.94% | 965 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 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 |