InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.025
-0.015 (-1.44%)
Mar 6, 2026, 4:00 PM EST - Market closed
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 19,292 |
| Feb 20, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.52% | 1,124 |
| Feb 19, 2026 | 0.95 | 1.26 | 0.95 | 1.16 | 1.16 | -6.58% | 17,094 |
| Feb 18, 2026 | 0.99 | 1.27 | 0.99 | 1.25 | 1.25 | 3.83% | 52,084 |
| Feb 17, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 4,296 |
| Feb 13, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 5,774 |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,394 |
| Feb 11, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 3,958 |
| Feb 10, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 5,514 |
| Feb 9, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 13,994 |
| Feb 6, 2026 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.01% | 12,409 |
| Feb 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | -1.16% | 10,149 |
| Feb 4, 2026 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 2.54% | 16,247 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 13,385 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 8,304 |
| Jan 30, 2026 | 1.05 | 1.23 | 1.05 | 1.18 | 1.18 | -1.67% | 17,202 |
| Jan 29, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 3,621 |
| Jan 28, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 6,880 |
| Jan 27, 2026 | 1.15 | 1.20 | 1.11 | 1.18 | 1.18 | 5.36% | 13,955 |
| Jan 26, 2026 | 1.14 | 1.22 | 1.11 | 1.12 | 1.11 | -8.20% | 44,375 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.21 | -0.81% | 68,220 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.22 | - | 92,091 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.22 | 0.82% | 886,991 |
| Jan 20, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.21 | -4.69% | 27,512 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.27 | - | 3,519 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.27 | 1.28 | 1.27 | -1.01% | 7,443 |
| Jan 14, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.28 | -1.30% | 11,617 |
| Jan 13, 2026 | 1.29 | 1.34 | 1.29 | 1.31 | 1.30 | -0.76% | 14,159 |
| Jan 12, 2026 | 1.37 | 1.43 | 1.31 | 1.32 | 1.31 | -4.00% | 42,076 |
| Jan 9, 2026 | 1.35 | 1.50 | 1.35 | 1.38 | 1.36 | 1.10% | 107,007 |
| Jan 8, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.35 | - | 65,595 |
| Jan 7, 2026 | 1.40 | 1.41 | 1.34 | 1.36 | 1.35 | - | 5,744 |
| Jan 6, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.35 | 0.74% | 2,787 |
| Jan 5, 2026 | 1.41 | 1.41 | 1.30 | 1.35 | 1.34 | 2.43% | 6,463 |
| Jan 2, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.31 | -1.64% | 1,968 |
| Dec 31, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.33 | 3.88% | 11,782 |
| Dec 30, 2025 | 1.29 | 1.36 | 1.27 | 1.29 | 1.28 | - | 9,799 |
| Dec 29, 2025 | 1.25 | 1.35 | 1.25 | 1.29 | 1.28 | -5.15% | 23,486 |
| Dec 26, 2025 | 1.30 | 1.39 | 1.30 | 1.36 | 1.35 | 4.62% | 25,512 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.52% | 2,986 |
| Dec 23, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.31 | -1.49% | 4,698 |
| Dec 22, 2025 | 1.34 | 1.42 | 1.31 | 1.34 | 1.33 | 1.52% | 12,383 |
| Dec 19, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.31 | 0.08% | 5,897 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.30 | 1.32 | 1.31 | -1.57% | 9,969 |
| Dec 17, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.33 | -1.47% | 10,392 |
| Dec 16, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.35 | - | 16,726 |
| Dec 15, 2025 | 1.44 | 1.51 | 1.36 | 1.36 | 1.35 | -2.86% | 74,312 |
| Dec 12, 2025 | 1.44 | 1.52 | 1.38 | 1.40 | 1.39 | -6.04% | 14,462 |
| Dec 11, 2025 | 1.39 | 1.49 | 1.32 | 1.49 | 1.48 | 7.97% | 138,882 |
| Dec 10, 2025 | 1.35 | 1.43 | 1.32 | 1.38 | 1.37 | -1.43% | 51,155 |
| Dec 9, 2025 | 1.48 | 1.49 | 1.38 | 1.40 | 1.39 | -4.76% | 57,712 |
| Dec 8, 2025 | 1.27 | 1.48 | 1.25 | 1.47 | 1.46 | 14.84% | 153,265 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.27 | -0.78% | 16,595 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.28 | 0.78% | 2,738 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.27 | 1.59% | 7,208 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.25 | -3.08% | 7,102 |
| Dec 1, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.29 | 1.56% | 5,070 |
| Nov 28, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.27 | - | 6,662 |
| Nov 26, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.27 | - | 5,228 |
| Nov 25, 2025 | 1.30 | 1.33 | 1.28 | 1.28 | 1.27 | -1.54% | 16,456 |
| Nov 24, 2025 | 1.32 | 1.36 | 1.29 | 1.30 | 1.29 | - | 8,935 |
| Nov 21, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 1.29 | - | 14,436 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.29 | -4.41% | 20,094 |
| Nov 19, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.35 | -0.73% | 6,089 |
| Nov 18, 2025 | 1.41 | 1.44 | 1.35 | 1.37 | 1.36 | -4.86% | 26,485 |
| Nov 17, 2025 | 1.42 | 1.46 | 1.40 | 1.44 | 1.43 | 0.70% | 11,182 |
| Nov 14, 2025 | 1.40 | 1.47 | 1.40 | 1.43 | 1.42 | -0.69% | 17,283 |
| Nov 13, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.43 | -1.37% | 29,516 |
| Nov 12, 2025 | 1.45 | 1.48 | 1.40 | 1.46 | 1.45 | -0.68% | 30,832 |
| Nov 11, 2025 | 1.46 | 1.50 | 1.41 | 1.47 | 1.46 | 0.68% | 17,959 |
| Nov 10, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.45 | -1.35% | 9,208 |
| Nov 7, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.47 | 0.68% | 6,923 |
| Nov 6, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.46 | -2.65% | 64,294 |
| Nov 5, 2025 | 1.46 | 1.56 | 1.44 | 1.51 | 1.50 | 2.72% | 83,788 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.46 | 1.47 | 1.46 | -6.96% | 59,364 |
| Nov 3, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 1.57 | 4.64% | 45,067 |
| Oct 31, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.50 | -1.31% | 14,584 |
| Oct 30, 2025 | 1.57 | 1.62 | 1.49 | 1.53 | 1.52 | -1.29% | 44,307 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.54 | 1.55 | 1.54 | -3.13% | 51,294 |
| Oct 28, 2025 | 1.59 | 1.74 | 1.52 | 1.60 | 1.59 | 3.90% | 236,867 |
| Oct 27, 2025 | 1.54 | 1.89 | 1.38 | 1.54 | 1.53 | 6.21% | 868,121 |
| Oct 24, 2025 | 1.46 | 1.48 | 1.42 | 1.45 | 1.44 | - | 5,525 |
| Oct 23, 2025 | 1.40 | 1.52 | 1.40 | 1.45 | 1.44 | 2.84% | 40,962 |
| Oct 22, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.40 | -4.73% | 26,458 |
| Oct 21, 2025 | 1.46 | 1.49 | 1.42 | 1.48 | 1.47 | 4.23% | 29,777 |
| Oct 20, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.41 | - | 27,034 |
| Oct 17, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | 1.41 | -2.74% | 40,034 |
| Oct 16, 2025 | 1.49 | 1.55 | 1.46 | 1.46 | 1.45 | -2.67% | 31,826 |
| Oct 15, 2025 | 1.71 | 1.71 | 1.50 | 1.50 | 1.49 | - | 73,297 |
| Oct 14, 2025 | 1.45 | 1.56 | 1.45 | 1.50 | 1.49 | -1.96% | 40,189 |
| Oct 13, 2025 | 1.56 | 1.58 | 1.51 | 1.53 | 1.52 | - | 18,599 |