NYSE:IHT
InnSuites Hospitality Trust Stock Price (Quote)
$1.42
+0.0438 (+3.19%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.67 | Thursday, 25th Apr 2024 IHT stock ended at $1.42. This is 3.19% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0% from a day low at $1.42 to a day high of $1.42. |
| 90 days | $1.27 | $1.70 | |
| 52 weeks | $0.95 | $3.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | 325 |
| Apr 24, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | 672 |
| Apr 23, 2024 | $1.42 | $1.44 | $1.35 | $1.36 | 16 078 |
| Apr 22, 2024 | $1.47 | $1.51 | $1.45 | $1.45 | 1 211 |
| Apr 19, 2024 | $1.43 | $1.54 | $1.43 | $1.53 | 945 |
| Apr 18, 2024 | $1.42 | $1.44 | $1.42 | $1.44 | 1 528 |
| Apr 17, 2024 | $1.42 | $1.50 | $1.42 | $1.50 | 266 |
| Apr 16, 2024 | $1.41 | $1.54 | $1.41 | $1.53 | 3 373 |
| Apr 15, 2024 | $1.61 | $1.61 | $1.58 | $1.58 | 3 636 |
| Apr 12, 2024 | $1.40 | $1.42 | $1.40 | $1.40 | 2 706 |
| Apr 11, 2024 | $1.31 | $1.50 | $1.31 | $1.39 | 2 163 |
| Apr 10, 2024 | $1.53 | $1.62 | $1.35 | $1.37 | 11 763 |
| Apr 09, 2024 | $1.40 | $1.67 | $1.40 | $1.55 | 60 933 |
| Apr 08, 2024 | $1.37 | $1.39 | $1.37 | $1.39 | 10 321 |
| Apr 05, 2024 | $1.35 | $1.38 | $1.35 | $1.38 | 786 |
| Apr 04, 2024 | $1.30 | $1.39 | $1.30 | $1.39 | 726 |
| Apr 03, 2024 | $1.39 | $1.39 | $1.39 | $1.39 | 0 |
| Apr 02, 2024 | $1.30 | $1.39 | $1.30 | $1.39 | 611 |
| Apr 01, 2024 | $1.36 | $1.36 | $1.35 | $1.35 | 1 724 |
| Mar 28, 2024 | $1.34 | $1.34 | $1.32 | $1.32 | 1 671 |
| Mar 27, 2024 | $1.33 | $1.39 | $1.32 | $1.32 | 2 250 |
| Mar 26, 2024 | $1.38 | $1.38 | $1.33 | $1.38 | 2 113 |
| Mar 25, 2024 | $1.32 | $1.39 | $1.32 | $1.38 | 2 742 |
| Mar 22, 2024 | $1.38 | $1.38 | $1.31 | $1.36 | 5 586 |
| Mar 21, 2024 | $1.49 | $1.49 | $1.38 | $1.45 | 10 081 |
