Skip to main content
InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.280
-0.010 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

IHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.281.301.261.281.28-0.78%16,360
Dec 4, 20251.301.301.261.291.290.78%2,578
Dec 3, 20251.261.291.251.281.281.59%7,208
Dec 2, 20251.281.291.261.261.26-3.08%6,254
Dec 1, 20251.281.331.281.301.301.56%4,128
Nov 28, 20251.281.301.281.281.28-5,843
Nov 26, 20251.291.311.281.281.28-5,226
Nov 25, 20251.301.331.281.281.28-1.54%16,456
Nov 24, 20251.321.361.291.301.30-8,935
Nov 21, 20251.291.351.261.301.30-14,436
Nov 20, 20251.361.401.301.301.30-4.41%20,094
Nov 19, 20251.341.411.341.361.36-0.73%6,089
Nov 18, 20251.411.441.351.371.37-4.86%26,485
Nov 17, 20251.421.461.401.441.440.70%11,182
Nov 14, 20251.401.471.401.431.43-0.69%17,283
Nov 13, 20251.501.501.431.441.44-1.37%29,516
Nov 12, 20251.451.481.401.461.46-0.68%30,832
Nov 11, 20251.461.501.411.471.470.68%17,959
Nov 10, 20251.461.481.451.461.46-1.35%9,208
Nov 7, 20251.461.481.451.481.480.68%6,923
Nov 6, 20251.491.501.451.471.47-2.65%64,294
Nov 5, 20251.461.561.441.511.512.72%83,788
Nov 4, 20251.571.571.461.471.47-6.96%59,364
Nov 3, 20251.551.601.511.581.584.64%45,067
Oct 31, 20251.531.541.511.511.51-1.31%14,584
Oct 30, 20251.571.621.491.531.53-1.29%44,307
Oct 29, 20251.601.641.541.551.55-3.13%51,294
Oct 28, 20251.591.741.521.601.603.90%236,867
Oct 27, 20251.541.891.381.541.546.21%868,121
Oct 24, 20251.461.481.421.451.45-5,525
Oct 23, 20251.401.521.401.451.452.84%40,962
Oct 22, 20251.451.451.371.411.41-4.73%26,458
Oct 21, 20251.461.491.421.481.484.23%29,777
Oct 20, 20251.421.471.411.421.42-27,034
Oct 17, 20251.471.481.421.421.42-2.74%40,034
Oct 16, 20251.491.551.461.461.46-2.67%31,826
Oct 15, 20251.711.711.501.501.50-73,297
Oct 14, 20251.451.561.451.501.50-1.96%40,189
Oct 13, 20251.561.581.511.531.53-18,599
Oct 10, 20251.681.711.531.531.53-10.00%45,116
Oct 9, 20251.641.761.641.701.70-4.49%34,338
Oct 8, 20251.741.781.641.781.784.09%44,078
Oct 7, 20251.761.771.701.711.71-2.84%36,133
Oct 6, 20251.771.831.761.761.76-1.68%28,964
Oct 3, 20251.841.841.771.791.79-1.10%12,500
Oct 2, 20251.811.881.761.811.81-0.55%42,872
Oct 1, 20251.841.861.811.821.82-0.55%11,926
Sep 30, 20251.791.921.791.831.83-5.18%49,252
Sep 29, 20251.841.991.821.931.932.66%52,243
Sep 26, 20251.791.901.791.881.883.30%55,443
Sep 25, 20251.811.901.781.821.82-1.09%78,714
Sep 24, 20251.741.901.741.841.840.55%38,348
Sep 23, 20251.861.921.801.831.83-1.08%54,584
Sep 22, 20251.841.991.841.851.85-2.63%94,138
Sep 19, 20251.902.031.871.901.901.06%121,799
Sep 18, 20252.112.111.821.881.88-7.39%3,637,099
Sep 17, 20252.382.382.022.032.03-11.74%242,723
Sep 16, 20253.243.312.302.302.30-30.72%508,047
Sep 15, 20253.004.242.393.323.3266.00%28,917,669
Sep 12, 20251.892.001.892.002.004.17%747,526
Sep 11, 20251.891.951.881.921.92-16,572
Sep 10, 20251.851.931.801.921.924.35%8,129
Sep 9, 20251.801.841.801.841.840.60%858
Sep 5, 20251.811.851.741.831.833.92%3,191
Sep 4, 20251.831.871.751.761.76-3.83%4,293
Sep 3, 20251.841.851.821.831.83-1.61%856
Sep 2, 20251.861.861.861.861.86-4.62%857
Aug 27, 20251.841.951.841.951.951.88%733
Aug 26, 20251.911.911.911.911.914.59%215
Aug 25, 20251.721.901.721.831.83-3.17%5,036
Aug 22, 20251.901.951.801.891.89-2.73%5,173
Aug 21, 20251.911.941.911.941.94-0.36%1,994
Aug 20, 20251.951.951.951.951.95-2.01%469
Aug 19, 20251.952.081.951.991.99-0.50%1,476
Aug 18, 20251.972.001.942.002.001.52%1,427
Aug 15, 20251.952.091.941.971.97-1,421
Aug 14, 20251.971.971.971.971.97-3.43%361
Aug 13, 20251.962.081.962.042.041.80%588
Aug 12, 20251.972.101.972.002.000.20%976
Aug 11, 20251.972.051.972.002.00-3.85%1,485
Aug 8, 20251.962.081.942.082.086.12%828
Aug 7, 20252.252.251.961.961.962.08%683
Aug 6, 20251.922.001.921.921.92-3.95%1,024
Aug 5, 20252.002.002.002.002.003.58%630
Aug 4, 20251.932.021.921.931.93-0.52%2,194
Aug 1, 20251.862.031.861.941.944.30%2,596
Jul 31, 20252.252.251.701.861.86-17.33%37,959
Jul 30, 20252.172.252.162.252.253.69%1,770
Jul 29, 20252.242.242.142.172.170.14%2,320
Jul 28, 20252.252.252.172.172.17-3.26%1,982
Jul 25, 20252.062.262.062.242.24-0.44%7,919
Jul 24, 20252.102.282.052.252.246.64%37,913
Jul 23, 20252.102.142.062.112.101.93%1,943
Jul 22, 20252.192.192.072.072.06-5.26%8,317
Jul 21, 20252.192.192.192.192.18-0.23%2,763
Jul 18, 20252.002.192.002.192.182.34%1,520
Jul 17, 20252.202.202.142.142.13-6.55%4,979
Jul 16, 20252.182.292.182.292.284.09%1,854
Jul 15, 20252.192.292.172.202.19-3,449
Jul 14, 20252.252.252.202.202.19-2.22%1,641