NYSE:IHT
InnSuites Hospitality Trust Stock Price (Quote)
$1.31
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 IHT stock ended at $1.31. During the day the stock fluctuated 2.29% from a day low at $1.31 to a day high of $1.34. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | 295 |
| Mar 19, 2024 | $1.42 | $1.43 | $1.42 | $1.42 | 4 629 |
| Mar 18, 2024 | $1.43 | $1.45 | $1.43 | $1.43 | 1 528 |
| Mar 15, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | 553 |
| Mar 14, 2024 | $1.48 | $1.53 | $1.48 | $1.53 | 370 |
| Mar 13, 2024 | $1.50 | $1.50 | $1.48 | $1.48 | 1 604 |
| Mar 12, 2024 | $1.55 | $1.56 | $1.50 | $1.50 | 1 771 |
| Mar 11, 2024 | $1.58 | $1.62 | $1.41 | $1.58 | 3 178 |
| Mar 08, 2024 | $1.52 | $1.63 | $1.52 | $1.63 | 4 754 |
| Mar 07, 2024 | $1.60 | $1.60 | $1.54 | $1.59 | 1 886 |
| Mar 06, 2024 | $1.60 | $1.64 | $1.60 | $1.60 | 3 562 |
| Mar 05, 2024 | $1.59 | $1.62 | $1.59 | $1.60 | 1 574 |
| Mar 04, 2024 | $1.62 | $1.63 | $1.47 | $1.55 | 16 561 |
| Mar 01, 2024 | $1.52 | $1.66 | $1.52 | $1.61 | 3 551 |
| Feb 29, 2024 | $1.53 | $1.70 | $1.53 | $1.55 | 26 264 |
| Feb 28, 2024 | $1.45 | $1.52 | $1.45 | $1.50 | 2 564 |
| Feb 27, 2024 | $1.48 | $1.49 | $1.43 | $1.49 | 5 651 |
