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 |
| Feb 23, 2024 | $1.41 | $1.47 | $1.41 | $1.45 | 6 908 |
| Feb 22, 2024 | $1.36 | $1.38 | $1.36 | $1.38 | 2 993 |
| Feb 21, 2024 | $1.35 | $1.41 | $1.35 | $1.41 | 3 463 |
| Feb 20, 2024 | $1.39 | $1.39 | $1.37 | $1.37 | 1 339 |
| Feb 16, 2024 | $1.39 | $1.43 | $1.36 | $1.36 | 4 179 |
| Feb 15, 2024 | $1.34 | $1.39 | $1.34 | $1.38 | 2 642 |
| Feb 14, 2024 | $1.34 | $1.34 | $1.32 | $1.32 | 870 |
| Feb 13, 2024 | $1.35 | $1.35 | $1.33 | $1.33 | 438 |
| Feb 12, 2024 | $1.33 | $1.36 | $1.33 | $1.36 | 745 |
| Feb 09, 2024 | $1.32 | $1.41 | $1.32 | $1.41 | 1 790 |
| Feb 08, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| Feb 07, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| Feb 06, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | 396 |
| Feb 05, 2024 | $1.42 | $1.42 | $1.33 | $1.38 | 3 036 |
| Feb 02, 2024 | $1.33 | $1.42 | $1.31 | $1.41 | 4 355 |
| Feb 01, 2024 | $1.36 | $1.43 | $1.35 | $1.43 | 4 531 |
| Jan 31, 2024 | $1.39 | $1.46 | $1.30 | $1.43 | 11 263 |
| Jan 30, 2024 | $1.37 | $1.39 | $1.37 | $1.39 | 682 |
| Jan 29, 2024 | $1.36 | $1.40 | $1.36 | $1.40 | 11 441 |
| Jan 26, 2024 | $1.27 | $1.35 | $1.27 | $1.35 | 8 926 |
| Jan 25, 2024 | $1.34 | $1.35 | $1.27 | $1.27 | 3 351 |
| Jan 24, 2024 | $1.25 | $1.28 | $1.25 | $1.28 | 3 536 |
| Jan 23, 2024 | $1.26 | $1.31 | $1.26 | $1.31 | 6 592 |
| Jan 22, 2024 | $1.32 | $1.33 | $1.26 | $1.26 | 5 175 |
| Jan 19, 2024 | $1.27 | $1.32 | $1.27 | $1.32 | 1 286 |
