NYSE:IHT
InnSuites Hospitality Trust Stock Price (Quote)
$1.31
+0.0100 (+0.769%)
At Close: May 06, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.34 | $19.02 | Monday, 6th May 2024 IHT stock ended at $1.31. This is 0.769% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.05% from a day low at $1.31 to a day high of $1.35. |
90 days | $17.30 | $19.02 | |
52 weeks | $16.32 | $20.85 |
Date | Open | High | Low | Close | Volume |
Jun 13, 2023 | $3.05 | $3.05 | $2.78 | $2.87 | 3 978 |
Jun 12, 2023 | $2.94 | $2.99 | $2.71 | $2.84 | 47 801 |
Jun 09, 2023 | $3.09 | $3.30 | $2.72 | $2.91 | 33 607 |
Jun 08, 2023 | $3.30 | $3.61 | $3.08 | $3.30 | 44 650 |
Jun 07, 2023 | $3.21 | $3.48 | $2.75 | $3.30 | 58 056 |
Jun 06, 2023 | $2.39 | $3.18 | $2.53 | $2.99 | 78 758 |
Jun 05, 2023 | $2.78 | $3.82 | $2.52 | $2.69 | 1 307 836 |
Jun 02, 2023 | $1.93 | $2.47 | $1.93 | $2.36 | 26 031 |
Jun 01, 2023 | $1.81 | $2.12 | $1.81 | $2.08 | 16 745 |
May 31, 2023 | $1.65 | $1.90 | $1.65 | $1.80 | 33 472 |
May 30, 2023 | $1.60 | $1.87 | $1.58 | $1.58 | 5 981 |
May 26, 2023 | $1.63 | $1.86 | $1.53 | $1.62 | 22 526 |
May 25, 2023 | $1.56 | $1.70 | $1.59 | $1.66 | 13 826 |
May 24, 2023 | $1.49 | $1.56 | $1.49 | $1.50 | 7 635 |
May 23, 2023 | $1.45 | $1.57 | $1.45 | $1.53 | 2 678 |
May 22, 2023 | $1.47 | $1.63 | $1.48 | $1.48 | 2 064 |
May 19, 2023 | $1.43 | $1.62 | $1.46 | $1.47 | 7 915 |
May 18, 2023 | $1.50 | $1.55 | $1.47 | $1.48 | 4 577 |
May 17, 2023 | $1.35 | $1.55 | $1.35 | $1.48 | 23 915 |
May 16, 2023 | $1.31 | $1.41 | $1.31 | $1.36 | 6 588 |
May 15, 2023 | $1.93 | $1.99 | $1.29 | $1.30 | 68 273 |
May 12, 2023 | $2.00 | $2.02 | $1.85 | $1.94 | 13 628 |
May 11, 2023 | $1.81 | $2.03 | $1.71 | $1.82 | 53 385 |
May 10, 2023 | $1.70 | $2.70 | $1.65 | $2.10 | 365 134 |
May 09, 2023 | $1.40 | $1.84 | $1.35 | $1.73 | 107 393 |