InnSuites Hospitality Trust IHT
AMEX · United States · Finance
$1.350.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.35 | 0.00% | $1.42 | $1.43 | $1.31 | 4.24K |
| 2026-10-01 | $1.35 | 0.00% | $1.33 | $1.40 | $1.31 | 5.30K |
| 2026-09-30 | $1.35 | -1.46% | $1.33 | $1.41 | $1.32 | 21.90K |
| 2026-09-29 | $1.37 | -0.72% | $1.51 | $1.51 | $1.36 | 6.70K |
| 2026-09-28 | $1.38 | -1.43% | $1.32 | $1.41 | $1.32 | 16.60K |
| 2026-09-25 | $1.40 | -0.71% | $1.42 | $1.43 | $1.40 | 6.30K |
| 2026-09-24 | $1.41 | -1.40% | $1.43 | $1.53 | $1.41 | 10.80K |
| 2026-09-23 | $1.43 | 0.00% | $1.36 | $1.55 | $1.36 | 21.30K |
| 2026-09-22 | $1.43 | -1.38% | $1.41 | $1.48 | $1.41 | 22.20K |
| 2026-09-21 | $1.45 | +2.11% | $1.46 | $1.53 | $1.40 | 52.30K |
| 2026-09-18 | $1.42 | -1.39% | $1.48 | $1.53 | $1.41 | 85.30K |
| 2026-09-17 | $1.44 | +9.09% | $1.33 | $1.47 | $1.33 | 141.70K |
| 2026-09-16 | $1.32 | +1.54% | $1.24 | $1.43 | $1.23 | 248.40K |
| 2026-09-15 | $1.30 | -2.99% | $1.25 | $1.33 | $1.25 | 20.90K |
| 2026-09-14 | $1.34 | 0.00% | $1.29 | $1.34 | $1.25 | 6.10K |
| 2026-09-11 | $1.34 | 0.00% | $1.31 | $1.34 | $1.30 | 8.10K |
| 2026-09-10 | $1.34 | -1.47% | $1.35 | $1.36 | $1.30 | 44.40K |
| 2026-09-09 | $1.36 | -1.45% | $1.35 | $1.37 | $1.34 | 1.70K |
| 2026-09-08 | $1.38 | +1.47% | $1.36 | $1.38 | $1.33 | 3.20K |
| 2026-09-04 | $1.36 | +1.49% | $1.35 | $1.36 | $1.35 | 2.00K |
| 2026-09-03 | $1.34 | +1.52% | $1.32 | $1.35 | $1.31 | 3.10K |
| 2026-09-02 | $1.32 | -5.04% | $1.29 | $1.40 | $1.29 | 34.00K |
| 2026-09-01 | $1.39 | +8.59% | $1.21 | $1.42 | $1.21 | 181.80K |
| 2026-08-31 | $1.28 | -1.54% | $1.28 | $1.34 | $1.27 | 867.50K |
| 2026-08-28 | $1.30 | +1.56% | $1.26 | $1.35 | $1.26 | 45.20K |
| 2026-08-27 | $1.28 | -7.91% | $1.36 | $1.36 | $1.24 | 38.50K |
| 2026-08-26 | $1.39 | -1.42% | $1.40 | $1.43 | $1.31 | 25.00K |
| 2026-08-25 | $1.41 | -4.73% | $1.42 | $1.53 | $1.31 | 88.60K |
| 2026-08-24 | $1.48 | -1.99% | $1.56 | $1.56 | $1.39 | 44.90K |
| 2026-08-21 | $1.51 | -3.21% | $1.54 | $1.60 | $1.47 | 38.40K |
| 2026-08-20 | $1.56 | -3.70% | $1.55 | $1.69 | $1.55 | 27.50K |
| 2026-08-19 | $1.62 | -1.22% | $1.67 | $1.68 | $1.58 | 3.20K |
| 2026-08-18 | $1.64 | +2.50% | $1.60 | $1.70 | $1.54 | 4.30K |
| 2026-08-17 | $1.60 | +0.63% | $1.59 | $1.69 | $1.58 | 24.40K |
| 2026-08-14 | $1.59 | -1.85% | $1.52 | $1.73 | $1.52 | 10.80K |
| 2026-08-13 | $1.62 | -1.82% | $1.61 | $1.64 | $1.57 | 7.70K |
| 2026-08-12 | $1.65 | +5.77% | $1.56 | $1.65 | $1.54 | 17.20K |
| 2026-08-11 | $1.56 | -1.27% | $1.55 | $1.67 | $1.54 | 21.30K |
| 2026-08-10 | $1.58 | -7.06% | $1.68 | $1.70 | $1.58 | 18.40K |
| 2026-08-07 | $1.70 | -1.16% | $1.66 | $1.77 | $1.66 | 21.50K |
| 2026-08-06 | $1.72 | 0.00% | $1.77 | $1.77 | $1.65 | 31.10K |
| 2026-08-05 | $1.72 | +2.99% | $1.70 | $1.74 | $1.68 | 8.60K |
| 2026-08-04 | $1.67 | +2.45% | $1.62 | $1.76 | $1.61 | 18.40K |
| 2026-08-03 | $1.63 | -4.68% | $1.59 | $1.77 | $1.59 | 25.90K |
| 2026-07-31 | $1.71 | +1.18% | $1.71 | $1.81 | $1.66 | 26.00K |
| 2026-07-30 | $1.69 | +0.60% | $1.68 | $1.82 | $1.68 | 25.10K |
| 2026-07-29 | $1.68 | -2.89% | $1.74 | $1.75 | $1.68 | 6.60K |
| 2026-07-28 | $1.73 | +1.17% | $1.72 | $1.73 | $1.68 | 9.60K |
| 2026-07-27 | $1.71 | +2.40% | $1.67 | $1.74 | $1.67 | 11.40K |
| 2026-07-24 | $1.67 | -2.34% | $1.67 | $1.74 | $1.67 | 9.60K |
| 2026-07-23 | $1.71 | -0.58% | $1.70 | $1.79 | $1.70 | 9.70K |
| 2026-07-22 | $1.72 | -3.37% | $1.78 | $1.80 | $1.72 | 13.60K |
| 2026-07-21 | $1.78 | 0.00% | $1.70 | $1.86 | $1.70 | 25.10K |
| 2026-07-20 | $1.78 | +6.59% | $1.71 | $1.87 | $1.67 | 52.20K |
| 2026-07-17 | $1.67 | -4.02% | $1.76 | $1.86 | $1.64 | 24.70K |
| 2026-07-16 | $1.74 | 0.00% | $1.72 | $1.86 | $1.72 | 18.30K |
| 2026-07-15 | $1.74 | +0.58% | $1.77 | $1.85 | $1.67 | 30.20K |
| 2026-07-14 | $1.73 | -4.95% | $1.76 | $1.84 | $1.47 | 50.10K |
| 2026-07-13 | $1.82 | +10.30% | $1.60 | $1.85 | $1.60 | 66.30K |
| 2026-07-10 | $1.65 | -3.51% | $1.68 | $1.82 | $1.65 | 37.90K |
| 2026-07-09 | $1.71 | -1.16% | $1.70 | $1.75 | $1.67 | 8.70K |
| 2026-07-08 | $1.73 | +2.98% | $1.66 | $1.78 | $1.60 | 43.70K |
| 2026-07-07 | $1.68 | -1.18% | $1.73 | $1.80 | $1.63 | 25.50K |
| 2026-07-06 | $1.70 | +1.80% | $1.68 | $1.78 | $1.64 | 32.00K |
| 2026-07-02 | $1.67 | -6.18% | $1.84 | $1.84 | $1.67 | 32.90K |
| 2026-07-01 | $1.78 | +4.71% | $1.71 | $1.78 | $1.61 | 59.40K |
| 2026-06-30 | $1.70 | -8.11% | $1.85 | $1.88 | $1.70 | 57.70K |
| 2026-06-29 | $1.85 | +7.56% | $1.72 | $1.90 | $1.72 | 77.10K |
| 2026-06-26 | $1.72 | +0.58% | $1.69 | $1.79 | $1.69 | 29.90K |
| 2026-06-25 | $1.71 | -3.39% | $1.77 | $1.81 | $1.67 | 112.20K |
| 2026-06-24 | $1.77 | +7.93% | $1.57 | $1.89 | $1.52 | 373.80K |
| 2026-06-23 | $1.64 | +7.19% | $1.41 | $1.67 | $1.41 | 327.70K |
| 2026-06-22 | $1.53 | -5.56% | $1.49 | $1.68 | $1.43 | 502.60K |
| 2026-06-18 | $1.62 | +16.55% | $1.50 | $1.73 | $1.37 | 27.97M |
| 2026-06-17 | $1.39 | +2.21% | $1.37 | $1.39 | $1.36 | 17.80K |
| 2026-06-16 | $1.36 | -2.86% | $1.37 | $1.45 | $1.36 | 18.10K |
| 2026-06-15 | $1.40 | -3.45% | $1.43 | $1.50 | $1.40 | 26.20K |
| 2026-06-12 | $1.45 | +2.11% | $1.45 | $1.45 | $1.45 | 6.30K |
| 2026-06-11 | $1.42 | -0.70% | $1.37 | $1.43 | $1.37 | 25.70K |
| 2026-06-10 | $1.43 | -0.69% | $1.41 | $1.46 | $1.41 | 14.60K |
| 2026-06-09 | $1.44 | +0.70% | $1.45 | $1.50 | $1.37 | 21.40K |
| 2026-06-08 | $1.43 | 0.00% | $1.40 | $1.47 | $1.40 | 15.80K |
| 2026-06-05 | $1.43 | -6.54% | $1.50 | $1.50 | $1.42 | 31.40K |
| 2026-06-04 | $1.53 | +1.32% | $1.50 | $1.53 | $1.48 | 11.60K |
| 2026-06-03 | $1.51 | -1.95% | $1.54 | $1.57 | $1.50 | 23.00K |
| 2026-06-02 | $1.54 | -2.53% | $1.48 | $1.58 | $1.48 | 14.50K |
| 2026-06-01 | $1.58 | +2.60% | $1.50 | $1.58 | $1.50 | 11.70K |
| 2026-05-29 | $1.54 | +2.67% | $1.46 | $1.56 | $1.45 | 15.00K |
| 2026-05-28 | $1.50 | +0.67% | $1.44 | $1.52 | $1.43 | 34.30K |
| 2026-05-27 | $1.49 | +3.47% | $1.45 | $1.53 | $1.45 | 40.50K |