InnSuites Hospitality Trust - IHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	2.55	2.53	2.53	2.55	2.5	934
May 08, 2025	2.51	2.55	2.55	2.55	2.5	4,075
May 07, 2025	2.55	2.55	2.55	2.55	2.55	0
May 06, 2025	2.5	2.55	2.55	2.55	2.5	550
May 05, 2025	2.51	2.51	2.51	2.51	2.51	237
May 02, 2025	2.58	2.52	2.52	2.58	2.52	2,048
May 01, 2025	2.5	2.54	2.54	2.58	2.5	3,000
April 30, 2025	2.4	2.45	2.45	2.48	2.36	7,225
April 29, 2025	2.44	2.44	2.44	2.44	2.44	2,209
April 28, 2025	2.4	2.44	2.44	2.44	2.4	3,000
April 25, 2025	2.44	2.41	2.41	2.44	2.41	2,508
April 24, 2025	2.36	2.45	2.45	2.45	2.36	4,100
April 23, 2025	2.4	2.43	2.43	2.43	2.4	1,100
April 22, 2025	2.45	2.45	2.45	2.45	2.45	126
April 21, 2025	2.44	2.45	2.45	2.45	2.4	2,036
April 17, 2025	2.42	2.45	2.45	2.45	2.41	2,200
April 16, 2025	2.42	2.42	2.42	2.42	2.42	639
April 15, 2025	2.4	2.44	2.44	2.44	2.4	900
April 14, 2025	2.4	2.42	2.42	2.45	2.4	648
April 11, 2025	2.49	2.45	2.45	2.49	2.45	581
April 10, 2025	2.48	2.45	2.45	2.5	2.37	4,158
April 09, 2025	2.38	2.44	2.44	2.46	2.35	800
April 08, 2025	2.31	2.34	2.34	2.39	2.31	8,204
April 07, 2025	2.39	2.27	2.27	2.39	2.26	6,507
April 04, 2025	2.27	2.35	2.35	2.39	2.24	16,997
April 03, 2025	2.31	2.35	2.35	2.35	2.26	1,509
April 02, 2025	2.37	2.3	2.3	2.37	2.3	596
April 01, 2025	2.29	2.35	2.35	2.4	2.29	4,810
March 31, 2025	2.37	2.26	2.26	2.37	2.24	7,240
March 28, 2025	2.32	2.32	2.32	2.38	2.31	4,224
March 27, 2025	2.34	2.34	2.34	2.34	2.28	1,300
March 26, 2025	2.3	2.32	2.32	2.32	2.26	1,348
March 25, 2025	2.26	2.26	2.26	2.3	2.26	1,200
March 24, 2025	2.11	2.34	2.34	2.43	2.11	9,300
March 21, 2025	2.54	2.13	2.13	2.57	2.13	7,628
March 20, 2025	2.54	2.56	2.56	2.56	2.54	2,226
March 19, 2025	2.55	2.58	2.58	2.6	2.54	700
March 18, 2025	2.59	2.59	2.59	2.59	2.59	0
March 17, 2025	2.52	2.59	2.59	2.59	2.52	3,200
March 14, 2025	2.57	2.54	2.54	2.63	2.53	9,100
March 13, 2025	2.63	2.63	2.63	2.64	2.56	1,479
March 12, 2025	2.65	2.64	2.64	2.65	2.64	1,059
March 11, 2025	2.6	2.58	2.58	2.65	2.53	8,409
March 10, 2025	2.69	2.68	2.68	2.69	2.6	2,606
March 07, 2025	2.61	2.65	2.65	2.66	2.56	6,400
March 06, 2025	2.62	2.65	2.65	2.68	2.56	5,727
March 05, 2025	2.69	2.68	2.68	2.69	2.68	1,124
March 04, 2025	2.6	2.66	2.66	2.68	2.6	6,200
March 03, 2025	2.6	2.69	2.69	2.69	2.6	3,017
February 28, 2025	2.66	2.62	2.62	2.66	2.6	3,600
February 27, 2025	2.65	2.62	2.62	2.69	2.62	4,400
February 26, 2025	2.63	2.64	2.64	2.64	2.59	445
February 25, 2025	2.63	2.59	2.59	2.63	2.53	1,233
February 24, 2025	2.55	2.6	2.6	2.6	2.55	500
February 21, 2025	2.53	2.58	2.58	2.6	2.53	4,034
February 20, 2025	2.55	2.56	2.56	2.56	2.54	1,200
February 19, 2025	2.59	2.53	2.53	2.59	2.53	700
February 18, 2025	2.53	2.57	2.57	2.6	2.53	1,162
February 14, 2025	2.54	2.6	2.6	2.6	2.54	613
February 13, 2025	2.64	2.57	2.57	2.64	2.54	1,700

InnSuites Hospitality Trust (IHT) AMEX