InnSuites Hospitality Tru... (IHT)
AMEX: IHT
· Real-Time Price · USD
1.83
0.00 (0.04%)
At close: Sep 08, 2025, 9:42 AM
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00% | 130 |
| Aug 27, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 2.09% | 733 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.37% | 215 |
| Aug 25, 2025 | 1.72 | 1.90 | 1.72 | 1.83 | 1.83 | -3.17% | 5,036 |
| Aug 22, 2025 | 1.90 | 1.95 | 1.80 | 1.89 | 1.89 | -2.58% | 5,200 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 2,000 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 500 |
| Aug 19, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | -0.50% | 1,500 |
| Aug 18, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 1,427 |
| Aug 15, 2025 | 1.95 | 2.09 | 1.94 | 1.97 | 1.97 | 0.00% | 1,421 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | 400 |
| Aug 13, 2025 | 1.96 | 2.08 | 1.96 | 2.04 | 2.04 | 2.00% | 600 |
| Aug 12, 2025 | 1.97 | 2.10 | 1.97 | 2.00 | 2.00 | 0.00% | 1,000 |
| Aug 11, 2025 | 1.97 | 2.05 | 1.97 | 2.00 | 2.00 | -3.85% | 1,500 |
| Aug 8, 2025 | 1.96 | 2.08 | 1.94 | 2.08 | 2.08 | 6.12% | 828 |