InnSuites Hospitality Tru... (IHT)
2.35
0.09 (3.98%)
At close: Apr 01, 2025, 1:27 PM
InnSuites Hospitality Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.37 | 2.37 | 2.24 | 2.26 | -0.06 | -2.59% | 7,234 |
| Mar 28, 2025 | 2.32 | 2.38 | 2.31 | 2.32 | -0.02 | -0.85% | 4,227 |
| Mar 27, 2025 | 2.34 | 2.34 | 2.28 | 2.34 | 0.02 | 0.86% | 1,300 |
| Mar 26, 2025 | 2.30 | 2.32 | 2.26 | 2.32 | 0.06 | 2.65% | 1,348 |
| Mar 25, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | -0.08 | -3.42% | 1,200 |
| Mar 24, 2025 | 2.11 | 2.43 | 2.11 | 2.34 | 0.21 | 9.86% | 9,300 |
| Mar 21, 2025 | 2.54 | 2.57 | 2.13 | 2.13 | -0.43 | -16.80% | 7,628 |
| Mar 20, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | -0.02 | -0.78% | 2,226 |
| Mar 19, 2025 | 2.55 | 2.60 | 2.54 | 2.58 | -0.01 | -0.39% | 700 |
| Mar 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 2.52 | 2.59 | 2.52 | 2.59 | 0.05 | 1.97% | 3,200 |
| Mar 14, 2025 | 2.57 | 2.63 | 2.53 | 2.54 | -0.09 | -3.42% | 9,100 |
| Mar 13, 2025 | 2.63 | 2.64 | 2.56 | 2.63 | -0.01 | -0.38% | 2,019 |
| Mar 12, 2025 | 2.65 | 2.65 | 2.64 | 2.64 | 0.06 | 2.33% | 1,059 |
| Mar 11, 2025 | 2.60 | 2.65 | 2.53 | 2.58 | -0.10 | -3.73% | 8,409 |
| Mar 10, 2025 | 2.69 | 2.69 | 2.60 | 2.68 | 0.03 | 1.13% | 2,606 |
| Mar 7, 2025 | 2.61 | 2.66 | 2.56 | 2.65 | 0.00 | 0.00% | 6,400 |
| Mar 6, 2025 | 2.62 | 2.68 | 2.56 | 2.65 | -0.03 | -1.12% | 5,750 |
| Mar 5, 2025 | 2.69 | 2.69 | 2.68 | 2.68 | 0.02 | 0.75% | 1,124 |
| Mar 4, 2025 | 2.60 | 2.68 | 2.60 | 2.66 | -0.03 | -1.12% | 6,200 |
| Mar 3, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 0.07 | 2.67% | 3,017 |
| Feb 28, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 0.00 | 0.00% | 3,600 |
| Feb 27, 2025 | 2.65 | 2.69 | 2.62 | 2.62 | -0.02 | -0.76% | 4,400 |
| Feb 26, 2025 | 2.63 | 2.64 | 2.59 | 2.64 | 0.05 | 1.93% | 445 |
| Feb 25, 2025 | 2.63 | 2.63 | 2.53 | 2.59 | -0.01 | -0.38% | 1,233 |
| Feb 24, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | 0.02 | 0.78% | 500 |
| Feb 21, 2025 | 2.53 | 2.60 | 2.53 | 2.58 | 0.02 | 0.78% | 4,034 |
| Feb 20, 2025 | 2.55 | 2.56 | 2.54 | 2.56 | 0.03 | 1.19% | 1,200 |
| Feb 19, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | -0.04 | -1.56% | 700 |
| Feb 18, 2025 | 2.53 | 2.60 | 2.53 | 2.57 | -0.03 | -1.15% | 1,200 |
| Feb 14, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 0.03 | 1.17% | 613 |
| Feb 13, 2025 | 2.64 | 2.64 | 2.54 | 2.57 | 0.04 | 1.58% | 1,700 |
| Feb 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | -0.02 | -0.78% | 361 |
| Feb 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | -0.03 | -1.16% | 300 |
| Feb 10, 2025 | 2.48 | 2.64 | 2.48 | 2.58 | 0.02 | 0.78% | 1,400 |
| Feb 7, 2025 | 2.53 | 2.56 | 2.53 | 2.56 | 0.02 | 0.79% | 1,283 |
| Feb 6, 2025 | 2.53 | 2.58 | 2.53 | 2.54 | -0.02 | -0.78% | 1,300 |
| Feb 5, 2025 | 2.60 | 2.60 | 2.53 | 2.56 | 0.00 | 0.00% | 634 |
| Feb 4, 2025 | 2.56 | 2.56 | 2.55 | 2.56 | 0.01 | 0.39% | 1,444 |
| Feb 3, 2025 | 2.54 | 2.60 | 2.45 | 2.55 | 0.03 | 1.19% | 9,839 |
| Jan 31, 2025 | 2.50 | 2.53 | 2.50 | 2.52 | -0.02 | -0.79% | 1,606 |
| Jan 30, 2025 | 2.64 | 2.64 | 2.50 | 2.54 | -0.01 | -0.39% | 3,500 |
| Jan 29, 2025 | 2.50 | 2.60 | 2.48 | 2.55 | 0.00 | 0.00% | 3,900 |
| Jan 28, 2025 | 2.51 | 2.58 | 2.50 | 2.55 | 0.01 | 0.39% | 4,800 |
| Jan 27, 2025 | 2.59 | 2.60 | 2.45 | 2.54 | -0.01 | -0.39% | 2,500 |
| Jan 24, 2025 | 2.53 | 2.55 | 2.46 | 2.55 | -0.02 | -0.78% | 3,313 |
| Jan 23, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 0.00 | 0.00% | 1,048 |
| Jan 22, 2025 | 2.52 | 2.64 | 2.52 | 2.57 | 0.00 | 0.00% | 1,124 |
| Jan 21, 2025 | 2.55 | 2.65 | 2.52 | 2.57 | 0.04 | 1.58% | 2,700 |
| Jan 17, 2025 | 2.47 | 2.56 | 2.47 | 2.53 | 0.03 | 1.20% | 4,500 |