InnSuites Hospitality Trust - IHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	3	3.32	3.32	4.24	2.39	28.77M
September 12, 2025	1.89	2	2	2	1.89	747,526
September 11, 2025	1.89	1.92	1.92	1.95	1.88	16,600
September 10, 2025	1.85	1.92	1.92	1.93	1.8	8,129
September 09, 2025	1.8	1.84	1.84	1.84	1.8	900
September 08, 2025	1.83	1.83	1.83	1.83	1.83	163
September 05, 2025	1.81	1.83	1.83	1.85	1.74	3,191
September 04, 2025	1.83	1.76	1.76	1.87	1.75	4,300
September 03, 2025	1.84	1.85	1.85	1.85	1.82	841
September 02, 2025	1.86	1.86	1.86	1.86	1.86	900
August 29, 2025	1.95	1.95	1.95	1.95	1.95	253
August 28, 2025	1.95	1.95	1.95	1.95	1.95	130
August 27, 2025	1.84	1.95	1.95	1.95	1.84	733
August 26, 2025	1.91	1.91	1.91	1.91	1.91	215
August 25, 2025	1.72	1.83	1.83	1.9	1.72	5,036
August 22, 2025	1.9	1.89	1.89	1.95	1.8	5,200
August 21, 2025	1.91	1.94	1.94	1.94	1.91	1,994
August 20, 2025	1.95	1.95	1.95	1.95	1.95	500
August 19, 2025	1.95	1.99	1.99	2.08	1.95	1,470
August 18, 2025	1.97	2	2	2	1.94	1,427
August 15, 2025	1.95	1.97	1.97	2.09	1.94	1,421
August 14, 2025	1.97	1.97	1.97	1.97	1.97	400
August 13, 2025	1.96	2.04	2.04	2.08	1.96	581
August 12, 2025	1.97	2	2	2.1	1.97	1,000
August 11, 2025	1.97	2	2	2.05	1.97	1,500
August 08, 2025	1.96	2.08	2.08	2.08	1.94	828
August 07, 2025	2.25	1.96	1.96	2.25	1.96	700
August 06, 2025	1.92	1.9	1.9	2	1.9	1,021
August 05, 2025	2	2	2	2	2	630
August 04, 2025	1.93	1.93	1.93	2.02	1.92	2,200
August 01, 2025	1.86	1.94	1.94	2.03	1.86	2,600
July 31, 2025	2.25	1.86	1.86	2.25	1.7	38,000
July 30, 2025	2.17	2.25	2.25	2.25	2.16	1,800
July 29, 2025	2.24	2.17	2.17	2.24	2.14	2,509
July 28, 2025	2.25	2.17	2.17	2.25	2.17	1,975
July 25, 2025	2.06	2.24	2.24	2.26	2.06	7,919
July 24, 2025	2.1	2.25	2.24	2.28	2.05	37,913
July 23, 2025	2.1	2.11	2.1	2.13	2.06	1,943
July 22, 2025	2.19	2.07	2.07	2.19	2.07	7,795
July 21, 2025	2.19	2.19	2.19	2.19	2.19	2,800
July 18, 2025	2	2.19	2.19	2.19	2	1,520
July 17, 2025	2.2	2.14	2.14	2.2	2.14	5,000
July 16, 2025	2.18	2.29	2.29	2.29	2.18	1,900
July 15, 2025	2.19	2.2	2.2	2.29	2.17	3,449
July 14, 2025	2.25	2.2	2.2	2.25	2.2	1,641
July 11, 2025	2.25	2.25	2.25	2.25	2.2	1,710
July 10, 2025	2.21	2.21	2.21	2.29	2.21	554
July 09, 2025	2.23	2.3	2.3	2.3	2.17	2,040
July 08, 2025	2.21	2.17	2.17	2.3	2.16	5,100
July 07, 2025	2.17	2.17	2.17	2.19	2.16	1,446
July 03, 2025	2.16	2.16	2.16	2.16	2.16	500
July 02, 2025	2.16	2.19	2.19	2.22	2.15	1,100
July 01, 2025	2.21	2.17	2.17	2.24	2.16	5,600
June 30, 2025	2.23	2.25	2.25	2.26	2.21	1,500
June 27, 2025	2.27	2.27	2.27	2.27	2.27	0
June 26, 2025	2.2	2.27	2.27	2.27	2.2	1,020
June 25, 2025	2.22	2.23	2.23	2.29	2.22	644
June 24, 2025	2.19	2.29	2.29	2.29	2.19	700
June 23, 2025	2.25	2.21	2.21	2.29	2.2	2,500
June 20, 2025	2.29	2.29	2.29	2.29	2.29	200

InnSuites Hospitality Trust (IHT) AMEX