InnSuites Hospitality Trust (IHT) AMEX
1.04
-0.0105(-1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.04
-0.0105(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 1.05 | 1.01 | 1.01 | 1.07 | 1.01 | 5,337 |
| March 19, 2026 | 1.04 | 1.07 | 1.07 | 1.12 | 1.04 | 11,112 |
| March 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 633 |
| March 17, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.03 | 3,937 |
| March 16, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 6,005 |
| March 13, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.05 | 2,301 |
| March 12, 2026 | 1.03 | 1.06 | 1.06 | 1.07 | 1.03 | 7,989 |
| March 11, 2026 | 1.04 | 1.06 | 1.06 | 1.06 | 1.02 | 11,154 |
| March 10, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.02 | 4,847 |
| March 09, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 3,204 |
| March 06, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 2,620 |
| March 05, 2026 | 1.01 | 1.04 | 1.04 | 1.06 | 1.01 | 9,750 |
| March 04, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.02 | 869 |
| March 03, 2026 | 1.03 | 1.07 | 1.07 | 1.07 | 1.03 | 4,472 |
| March 02, 2026 | 1.1 | 1.07 | 1.07 | 1.12 | 1.07 | 15,334 |
| February 27, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.04 | 10,000 |
| February 26, 2026 | 1.07 | 1.09 | 1.09 | 1.12 | 1.02 | 49,638 |
| February 25, 2026 | 1.11 | 1.06 | 1.06 | 1.13 | 1.06 | 12,131 |
| February 24, 2026 | 1.18 | 1.1 | 1.1 | 1.18 | 1.1 | 18,850 |
| February 23, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 19,300 |
| February 20, 2026 | 1.17 | 1.17 | 0 | 1.18 | 1.17 | 1,124 |
| February 19, 2026 | 0.95 | 1.16 | 0 | 1.26 | 0.95 | 17,100 |
| February 18, 2026 | 0.99 | 1.25 | 0 | 1.27 | 0.99 | 52,084 |
| February 17, 2026 | 1.22 | 1.2 | 0 | 1.23 | 1.2 | 4,300 |
| February 13, 2026 | 1.2 | 1.22 | 0 | 1.23 | 1.2 | 5,800 |
| February 12, 2026 | 1.22 | 1.21 | 0 | 1.22 | 1.2 | 5,400 |
| February 11, 2026 | 1.24 | 1.22 | 0 | 1.24 | 1.21 | 4,000 |
| February 10, 2026 | 1.22 | 1.22 | 0 | 1.23 | 1.2 | 5,514 |
| February 09, 2026 | 1.22 | 1.22 | 0 | 1.26 | 1.22 | 13,994 |
| February 06, 2026 | 1.17 | 1.22 | 0 | 1.24 | 1.17 | 12,409 |
| February 05, 2026 | 1.18 | 1.2 | 0 | 1.2 | 1.17 | 10,149 |
| February 04, 2026 | 1.17 | 1.21 | 0 | 1.23 | 1.16 | 16,247 |
| February 03, 2026 | 1.17 | 1.18 | 0 | 1.21 | 1.17 | 13,400 |
| February 02, 2026 | 1.18 | 1.17 | 0 | 1.21 | 1.17 | 8,304 |
| January 30, 2026 | 1.05 | 1.18 | 0 | 1.23 | 1.05 | 17,202 |
| January 29, 2026 | 1.22 | 1.2 | 0 | 1.22 | 1.15 | 3,621 |
| January 28, 2026 | 1.17 | 1.19 | 0 | 1.22 | 1.16 | 6,900 |
| January 27, 2026 | 1.15 | 1.18 | 0 | 1.2 | 1.11 | 14,000 |
| January 26, 2026 | 1.14 | 1.12 | 0 | 1.22 | 1.11 | 44,400 |
| January 23, 2026 | 1.25 | 1.22 | 0 | 1.27 | 1.2 | 68,220 |
| January 22, 2026 | 1.28 | 1.23 | 0 | 1.3 | 1.22 | 92,100 |
| January 21, 2026 | 1.25 | 1.23 | 0 | 1.26 | 1.22 | 887,000 |
| January 20, 2026 | 1.25 | 1.22 | 0 | 1.29 | 1.22 | 27,512 |
| January 16, 2026 | 1.31 | 1.28 | 0 | 1.31 | 1.27 | 3,519 |
| January 15, 2026 | 1.34 | 1.28 | 0 | 1.34 | 1.27 | 7,443 |
| January 14, 2026 | 1.3 | 1.29 | 0 | 1.32 | 1.28 | 11,617 |
| January 13, 2026 | 1.29 | 1.31 | 0 | 1.34 | 1.29 | 14,159 |
| January 12, 2026 | 1.37 | 1.32 | 0 | 1.43 | 1.31 | 42,100 |
| January 09, 2026 | 1.35 | 1.38 | 0 | 1.5 | 1.35 | 107,007 |
| January 08, 2026 | 1.33 | 1.36 | 0 | 1.36 | 1.32 | 65,600 |
| January 07, 2026 | 1.4 | 1.36 | 0 | 1.41 | 1.34 | 5,744 |
| January 06, 2026 | 1.33 | 1.36 | 0 | 1.4 | 1.33 | 2,800 |
| January 05, 2026 | 1.41 | 1.35 | 0 | 1.41 | 1.3 | 6,500 |
| January 02, 2026 | 1.34 | 1.32 | 0 | 1.36 | 1.3 | 2,000 |
| December 31, 2025 | 1.26 | 1.34 | 0 | 1.34 | 1.26 | 11,800 |
| December 30, 2025 | 1.29 | 1.29 | 0 | 1.36 | 1.27 | 9,799 |
| December 29, 2025 | 1.25 | 1.29 | 0 | 1.35 | 1.25 | 23,486 |
| December 26, 2025 | 1.3 | 1.36 | 0 | 1.39 | 1.3 | 25,512 |
| December 24, 2025 | 1.32 | 1.3 | 0 | 1.32 | 1.3 | 3,000 |
| December 23, 2025 | 1.3 | 1.32 | 0 | 1.34 | 1.3 | 4,700 |