InnSuites Hospitality Trust (IHT)
NYSEAMERICAN: IHT · Real-Time Price · USD
2.525
-0.005 (-0.20%)
At close: May 12, 2025, 4:00 PM
2.525
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.50 | 2.55 | 2.50 | 2.53 | 2.53 | -0.20% | 2,043 |
| May 9, 2025 | 2.55 | 2.55 | 2.50 | 2.53 | 2.53 | -0.71% | 952 |
| May 8, 2025 | 2.51 | 2.55 | 2.50 | 2.55 | 2.55 | -0.04% | 4,075 |
| May 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 118 |
| May 6, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 1.55% | 550 |
| May 5, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.20% | 237 |
| May 2, 2025 | 2.58 | 2.58 | 2.51 | 2.52 | 2.52 | -0.98% | 2,048 |
| May 1, 2025 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 3.67% | 2,970 |
| Apr 30, 2025 | 2.40 | 2.48 | 2.36 | 2.45 | 2.45 | 0.41% | 7,225 |
| Apr 29, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2,209 |
| Apr 28, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.24% | 2,967 |
| Apr 25, 2025 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | -1.63% | 2,508 |
| Apr 24, 2025 | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | 0.82% | 4,055 |
| Apr 23, 2025 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | -0.82% | 1,063 |
| Apr 22, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 126 |
| Apr 21, 2025 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | - | 2,036 |
| Apr 17, 2025 | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | 1.24% | 2,192 |
| Apr 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.94% | 639 |
| Apr 15, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | 862 |
| Apr 14, 2025 | 2.40 | 2.45 | 2.40 | 2.42 | 2.42 | -1.10% | 648 |
| Apr 11, 2025 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | - | 591 |
| Apr 10, 2025 | 2.48 | 2.50 | 2.37 | 2.45 | 2.45 | 0.62% | 4,158 |
| Apr 9, 2025 | 2.38 | 2.46 | 2.35 | 2.44 | 2.44 | 4.06% | 767 |
| Apr 8, 2025 | 2.31 | 2.39 | 2.31 | 2.34 | 2.34 | 3.08% | 8,204 |
| Apr 7, 2025 | 2.39 | 2.39 | 2.26 | 2.27 | 2.27 | -3.20% | 6,507 |
| Apr 4, 2025 | 2.27 | 2.39 | 2.24 | 2.35 | 2.35 | -0.17% | 16,999 |
| Apr 3, 2025 | 2.31 | 2.35 | 2.26 | 2.35 | 2.35 | 2.13% | 1,512 |
| Apr 2, 2025 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -2.13% | 596 |
| Apr 1, 2025 | 2.29 | 2.40 | 2.29 | 2.35 | 2.35 | 3.98% | 4,810 |
| Mar 31, 2025 | 2.37 | 2.37 | 2.24 | 2.26 | 2.26 | -2.59% | 7,240 |
| Mar 28, 2025 | 2.32 | 2.38 | 2.31 | 2.32 | 2.32 | -0.85% | 4,227 |
| Mar 27, 2025 | 2.34 | 2.34 | 2.28 | 2.34 | 2.34 | 0.86% | 1,266 |
| Mar 26, 2025 | 2.30 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 1,348 |
| Mar 25, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | -3.21% | 1,179 |
| Mar 24, 2025 | 2.11 | 2.43 | 2.11 | 2.34 | 2.34 | 9.62% | 9,285 |
| Mar 21, 2025 | 2.54 | 2.57 | 2.13 | 2.13 | 2.13 | -16.63% | 7,628 |
| Mar 20, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | -0.89% | 2,226 |
| Mar 19, 2025 | 2.55 | 2.60 | 2.54 | 2.58 | 2.58 | -0.46% | 667 |
| Mar 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 126 |
| Mar 17, 2025 | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | 1.97% | 3,176 |
| Mar 14, 2025 | 2.57 | 2.63 | 2.53 | 2.54 | 2.54 | -3.42% | 9,092 |
| Mar 13, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | 2.63 | -0.38% | 2,019 |
| Mar 12, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 2.17% | 1,059 |
| Mar 11, 2025 | 2.60 | 2.65 | 2.53 | 2.58 | 2.58 | -3.58% | 8,409 |
| Mar 10, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 2.68 | 1.13% | 2,602 |
| Mar 7, 2025 | 2.61 | 2.66 | 2.56 | 2.65 | 2.65 | 0.19% | 6,375 |
| Mar 6, 2025 | 2.62 | 2.68 | 2.56 | 2.65 | 2.65 | -1.23% | 5,750 |
| Mar 5, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 0.68% | 1,124 |
| Mar 4, 2025 | 2.60 | 2.68 | 2.60 | 2.66 | 2.66 | -1.12% | 6,175 |
| Mar 3, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 2.67% | 3,017 |