InnSuites Hospitality Tru... (IHT)
AMEX: IHT
· Real-Time Price · USD
1.88
0.06 (3.30%)
At close: Sep 26, 2025, 3:55 PM
1.85
-1.80%
After-hours: Sep 26, 2025, 07:30 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.30% | 54,661 |
| Sep 25, 2025 | 1.81 | 1.90 | 1.78 | 1.82 | 1.82 | -1.09% | 78,714 |
| Sep 24, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 0.55% | 38,348 |
| Sep 23, 2025 | 1.86 | 1.92 | 1.80 | 1.83 | 1.83 | -1.08% | 54,600 |
| Sep 22, 2025 | 1.84 | 1.99 | 1.84 | 1.85 | 1.85 | -2.63% | 94,138 |
| Sep 19, 2025 | 1.90 | 2.03 | 1.87 | 1.90 | 1.90 | 1.06% | 121,800 |
| Sep 18, 2025 | 2.11 | 2.11 | 1.82 | 1.88 | 1.88 | -7.39% | 3,637,100 |
| Sep 17, 2025 | 2.38 | 2.38 | 2.02 | 2.03 | 2.03 | -11.74% | 242,723 |
| Sep 16, 2025 | 3.24 | 3.31 | 2.30 | 2.30 | 2.30 | -30.72% | 508,047 |
| Sep 15, 2025 | 3.00 | 4.24 | 2.39 | 3.32 | 3.32 | 66.00% | 28,917,700 |
| Sep 12, 2025 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 4.17% | 747,526 |
| Sep 11, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | 0.00% | 16,600 |
| Sep 10, 2025 | 1.85 | 1.93 | 1.80 | 1.92 | 1.92 | 4.35% | 8,129 |
| Sep 9, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 900 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 163 |
| Sep 5, 2025 | 1.81 | 1.85 | 1.74 | 1.83 | 1.83 | 3.98% | 3,200 |
| Sep 4, 2025 | 1.83 | 1.87 | 1.75 | 1.76 | 1.76 | -3.83% | 4,300 |
| Sep 3, 2025 | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 900 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 900 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 253 |