InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.720
+0.010 (0.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1.45 | 1.50 | 1.37 | 1.44 | 1.44 | 1.05% | 21,377 |
| Jun 8, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | -0.35% | 15,751 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | -6.47% | 31,371 |
| Jun 4, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 1.25% | 11,563 |
| Jun 3, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 22,998 |
| Jun 2, 2026 | 1.48 | 1.58 | 1.48 | 1.54 | 1.54 | -2.53% | 14,475 |
| Jun 1, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 2.60% | 11,723 |
| May 29, 2026 | 1.46 | 1.56 | 1.45 | 1.54 | 1.54 | 2.67% | 14,998 |
| May 28, 2026 | 1.44 | 1.52 | 1.43 | 1.50 | 1.50 | 0.67% | 33,295 |
| May 27, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 3.47% | 40,485 |
| May 26, 2026 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | -0.69% | 18,307 |
| May 22, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 19,441 |
| May 21, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 9,022 |
| May 20, 2026 | 1.37 | 1.42 | 1.34 | 1.42 | 1.42 | 6.77% | 28,180 |
| May 19, 2026 | 1.27 | 1.45 | 1.27 | 1.33 | 1.33 | 6.40% | 67,342 |
| May 18, 2026 | 1.10 | 1.26 | 1.10 | 1.25 | 1.25 | 11.11% | 26,115 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -1.32% | 11,835 |
| May 14, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 1.46% | 10,774 |
| May 13, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.42% | 7,856 |
| May 12, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.94% | 4,727 |
| May 11, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -2.91% | 17,606 |
| May 8, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 3,893 |
| May 7, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 4,160 |
| May 6, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 10,508 |
| May 5, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -1.29% | 4,467 |
| May 4, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 4.02% | 9,356 |
| May 1, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 2,154 |
| Apr 30, 2026 | 1.11 | 1.19 | 1.11 | 1.12 | 1.12 | -0.88% | 8,423 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 3,453 |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 7,129 |
| Apr 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 3,863 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 8,181 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 15,144 |
| Apr 22, 2026 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 8,108 |
| 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 | 0.44% | 6,159 |
| Apr 17, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.21 | 1.22% | 33,060 |
| Apr 16, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | 0.56% | 11,016 |