InnSuites Hospitality Trust - IHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 12, 2025	2.53	2.53	2.53	2.53	2.53	361
February 11, 2025	2.55	2.55	2.55	2.55	2.55	294
February 10, 2025	2.48	2.58	2.58	2.64	2.48	1,400
February 07, 2025	2.53	2.56	2.56	2.56	2.53	1,283
February 06, 2025	2.53	2.54	2.54	2.58	2.53	1,300
February 05, 2025	2.6	2.56	2.56	2.6	2.53	634
February 04, 2025	2.56	2.56	2.56	2.56	2.55	1,444
February 03, 2025	2.54	2.55	2.55	2.6	2.45	9,839
January 31, 2025	2.5	2.52	2.52	2.53	2.5	1,606
January 30, 2025	2.64	2.54	2.54	2.64	2.5	3,500
January 29, 2025	2.5	2.55	2.55	2.6	2.48	3,900
January 28, 2025	2.51	2.55	2.55	2.58	2.5	4,800
January 27, 2025	2.59	2.54	2.54	2.6	2.45	2,500
January 24, 2025	2.53	2.55	2.55	2.55	2.46	3,313
January 23, 2025	2.55	2.57	2.56	2.57	2.55	1,048
January 22, 2025	2.52	2.57	2.56	2.64	2.52	1,124
January 21, 2025	2.55	2.57	2.56	2.65	2.52	2,700
January 17, 2025	2.47	2.53	2.52	2.56	2.47	4,500
January 16, 2025	2.5	2.5	2.49	2.5	2.5	800
January 15, 2025	2.5	2.5	2.49	2.5	2.5	400
January 14, 2025	2.44	2.47	2.46	2.53	2.4	2,400
January 13, 2025	2.55	2.5	2.49	2.65	2.5	10,000
January 10, 2025	2.6	2.59	2.58	2.6	2.52	6,200
January 08, 2025	2.7	2.62	2.61	2.7	2.52	5,015
January 07, 2025	2.56	2.59	2.58	2.7	2.5	6,300
January 06, 2025	2.25	2.51	2.5	2.59	2.24	35,007
January 03, 2025	2.22	2.18	2.17	2.22	2.15	1,355
January 02, 2025	2.19	2.23	2.22	2.23	2.14	1,200
December 31, 2024	2.16	2.16	2.15	2.16	2.1	2,500
December 30, 2024	2.21	2.21	2.2	2.21	2.21	550
December 27, 2024	2.23	2.21	2.2	2.27	2.21	2,810
December 26, 2024	2.26	2.27	2.26	2.32	2.2	1,600
December 24, 2024	2.31	2.31	2.3	2.31	2.31	312
December 23, 2024	2.28	2.2	2.19	2.28	2.2	800
December 20, 2024	2.1	2.28	2.27	2.28	2.1	2,418
December 19, 2024	2.21	2.21	2.2	2.24	2.08	1,900
December 18, 2024	2.13	2.06	2.05	2.23	2.06	2,300
December 17, 2024	2.17	2.24	2.23	2.24	2.15	1,404
December 16, 2024	2.17	2.17	2.16	2.17	2.17	425
December 13, 2024	2.11	2.17	2.16	2.21	2.11	3,204
December 12, 2024	2.1	2.22	2.21	2.24	2.1	1,800
December 11, 2024	2.1	2.23	2.22	2.23	2.1	400

InnSuites Hospitality Trust (IHT) AMEX