InnSuites Hospitality Tru... (IHT)
AMEX: IHT
· Real-Time Price · USD
1.79
-0.02 (-1.10%)
At close: Oct 03, 2025, 3:58 PM
1.81
0.84%
After-hours: Oct 03, 2025, 07:47 PM EDT
IHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 12,133 |
| Oct 2, 2025 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | -0.55% | 42,872 |
| Oct 1, 2025 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 11,926 |
| Sep 30, 2025 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | -5.18% | 49,252 |
| Sep 29, 2025 | 1.84 | 1.99 | 1.82 | 1.93 | 1.93 | 2.66% | 52,243 |
| Sep 26, 2025 | 1.79 | 1.90 | 1.79 | 1.88 | 1.88 | 3.30% | 55,443 |
| 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 |
Page 1 of 136