InnSuites Hospitality Tru... (IHT)
AMEX: IHT
· Real-Time Price · USD
1.97
-0.07 (-3.43%)
At close: Aug 14, 2025, 3:40 PM
1.94
-1.52%
After-hours: Aug 14, 2025, 05:05 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | 310 |
| 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 |
| Aug 7, 2025 | 2.25 | 2.25 | 1.96 | 1.96 | 1.96 | 2.08% | 700 |
| Aug 6, 2025 | 1.92 | 2.00 | 1.92 | 1.92 | 1.92 | -4.00% | 1,024 |
| Aug 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 630 |
| Aug 4, 2025 | 1.93 | 2.02 | 1.92 | 1.93 | 1.93 | -0.52% | 2,200 |
| Aug 1, 2025 | 1.86 | 2.03 | 1.86 | 1.94 | 1.94 | 4.30% | 2,600 |
| Jul 31, 2025 | 2.25 | 2.25 | 1.70 | 1.86 | 1.86 | -17.33% | 38,000 |
| Jul 30, 2025 | 2.17 | 2.25 | 2.16 | 2.25 | 2.25 | 3.69% | 1,800 |
| Jul 29, 2025 | 2.24 | 2.24 | 2.14 | 2.17 | 2.17 | 0.00% | 2,509 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.17 | 2.17 | 2.17 | -3.13% | 2,000 |
| Jul 25, 2025 | 2.06 | 2.26 | 2.06 | 2.24 | 2.24 | -0.44% | 7,919 |
| Jul 24, 2025 | 2.10 | 2.28 | 2.05 | 2.25 | 2.24 | 6.64% | 37,913 |
| Jul 23, 2025 | 2.10 | 2.13 | 2.06 | 2.11 | 2.10 | 1.93% | 1,943 |
| Jul 22, 2025 | 2.19 | 2.19 | 2.07 | 2.07 | 2.06 | -5.48% | 8,317 |
| Jul 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | 0.00% | 2,800 |
| Jul 18, 2025 | 2.00 | 2.19 | 2.00 | 2.19 | 2.18 | 2.34% | 1,520 |