Skip to main content
InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
1.140
-0.020 (-1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
1.140
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.141.151.141.141.14-1.72%5,574
Apr 27, 20261.171.171.161.161.16-0.85%3,768
Apr 24, 20261.201.201.151.171.17-2.50%8,141
Apr 23, 20261.211.211.141.201.20-4.00%15,143
Apr 22, 20261.201.251.171.251.254.17%8,106
Apr 21, 20261.211.211.181.201.20-1.64%10,778
Apr 20, 20261.261.261.221.221.220.41%6,159
Apr 17, 20261.161.221.161.221.211.25%33,059
Apr 16, 20261.191.241.191.201.200.59%11,016
Apr 15, 20261.101.251.101.191.190.25%22,425
Apr 14, 20261.181.191.141.191.194.39%15,153
Apr 13, 20261.141.141.121.141.14-0.87%9,979
Apr 10, 20261.131.151.101.151.152.68%13,893
Apr 9, 20261.111.131.111.121.12-1.75%9,712
Apr 8, 20261.051.141.021.141.149.62%23,407
Apr 7, 20260.981.050.981.041.044.00%14,962
Apr 6, 20260.971.030.971.001.00-1.96%18,114
Apr 2, 20261.031.031.011.021.020.99%1,563
Apr 1, 20261.061.061.011.011.01-2,763
Mar 31, 20261.051.051.011.011.01-0.98%11,099
Mar 30, 20261.021.060.961.021.02-15,537
Mar 27, 20261.021.081.011.021.02-7,177
Mar 26, 20261.021.031.021.021.02-0.49%1,726
Mar 25, 20261.061.061.021.031.030.49%5,913
Mar 24, 20261.011.071.011.021.02-0.97%14,597
Mar 23, 20261.031.081.021.031.031.98%15,547
Mar 20, 20261.051.071.011.011.01-3.90%5,337
Mar 19, 20261.041.121.041.051.051.06%11,227
Mar 18, 20261.041.041.041.041.04-1.33%636
Mar 17, 20261.031.081.031.051.050.38%3,937
Mar 16, 20261.071.071.051.051.05-1.22%6,005
Mar 13, 20261.051.061.051.061.060.38%2,394
Mar 12, 20261.031.071.031.061.060.19%7,991
Mar 11, 20261.041.061.021.061.062.62%11,154
Mar 10, 20261.031.041.021.031.03-0.48%4,847
Mar 9, 20261.021.041.021.041.040.98%3,204
Mar 6, 20261.021.031.021.031.03-1.44%2,550
Mar 5, 20261.011.061.011.041.040.97%9,250
Mar 4, 20261.051.051.021.031.03-2.83%1,395
Mar 3, 20261.031.061.031.061.06-0.93%4,534
Mar 2, 20261.101.121.071.071.072.88%15,319
Feb 27, 20261.071.071.041.041.04-4.85%9,975
Feb 26, 20261.071.121.021.091.093.11%49,638
Feb 25, 20261.111.131.061.061.06-3.64%12,131
Feb 24, 20261.181.181.101.101.10-2.65%18,850
Feb 23, 20261.181.181.131.131.13-3.42%19,292
Feb 20, 20261.171.181.171.171.170.52%1,124
Feb 19, 20260.951.260.951.161.16-6.58%17,094
Feb 18, 20260.991.270.991.251.253.83%52,084
Feb 17, 20261.221.231.201.201.20-1.64%4,296
Feb 13, 20261.201.231.201.221.220.83%5,774
Feb 12, 20261.221.221.201.211.21-0.82%5,394
Feb 11, 20261.241.241.211.221.22-3,958
Feb 10, 20261.221.231.201.221.22-5,514
Feb 9, 20261.221.271.221.221.22-13,994
Feb 6, 20261.171.241.171.221.222.01%12,409
Feb 5, 20261.181.201.171.201.20-1.16%10,149
Feb 4, 20261.171.231.161.211.212.54%16,247
Feb 3, 20261.171.211.171.181.180.85%13,385
Feb 2, 20261.181.211.171.171.17-0.85%8,304
Jan 30, 20261.051.231.051.181.18-1.67%17,202
Jan 29, 20261.221.221.151.201.200.84%3,621
Jan 28, 20261.171.221.161.191.190.85%6,880
Jan 27, 20261.151.201.111.181.185.36%13,955
Jan 26, 20261.141.221.111.121.11-8.20%44,375
Jan 23, 20261.251.271.201.221.21-0.81%68,220
Jan 22, 20261.281.301.221.231.22-92,091
Jan 21, 20261.251.261.221.231.220.82%886,991
Jan 20, 20261.251.291.221.221.21-4.69%27,512
Jan 16, 20261.311.311.271.281.27-3,519
Jan 15, 20261.341.341.271.281.27-1.01%7,443
Jan 14, 20261.301.321.281.291.28-1.30%11,617
Jan 13, 20261.291.341.291.311.30-0.76%14,159
Jan 12, 20261.371.431.311.321.31-4.00%42,076
Jan 9, 20261.351.501.351.381.361.10%107,007
Jan 8, 20261.331.361.321.361.35-65,595
Jan 7, 20261.401.411.341.361.35-5,744
Jan 6, 20261.331.401.331.361.350.74%2,787
Jan 5, 20261.411.411.301.351.342.43%6,463
Jan 2, 20261.341.361.301.321.31-1.64%1,968
Dec 31, 20251.261.341.261.341.333.88%11,782
Dec 30, 20251.291.361.271.291.28-9,799
Dec 29, 20251.251.351.251.291.28-5.15%23,486
Dec 26, 20251.301.391.301.361.354.62%25,512
Dec 24, 20251.321.321.301.301.29-1.52%2,986
Dec 23, 20251.301.341.301.321.31-1.49%4,698
Dec 22, 20251.341.421.311.341.331.52%12,383
Dec 19, 20251.331.351.311.321.310.08%5,897
Dec 18, 20251.341.351.301.321.31-1.57%9,969
Dec 17, 20251.371.401.341.341.33-1.47%10,392
Dec 16, 20251.441.441.351.361.35-16,726
Dec 15, 20251.441.511.361.361.35-2.86%74,312
Dec 12, 20251.441.521.381.401.39-6.04%14,462
Dec 11, 20251.391.491.321.491.487.97%138,882
Dec 10, 20251.351.431.321.381.37-1.43%51,155
Dec 9, 20251.481.491.381.401.39-4.76%57,712
Dec 8, 20251.271.481.251.471.4614.84%153,265
Dec 5, 20251.281.301.261.281.27-0.78%16,595
Dec 4, 20251.301.301.261.291.280.78%2,738
Dec 3, 20251.261.291.251.281.271.59%7,208