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 |
| Jan 18, 2024 | $1.31 | $1.31 | $1.28 | $1.28 | 2 737 |
| Jan 17, 2024 | $1.27 | $1.33 | $1.27 | $1.33 | 2 740 |
| Jan 16, 2024 | $1.35 | $1.40 | $1.35 | $1.37 | 7 939 |
| Jan 12, 2024 | $1.37 | $1.40 | $1.37 | $1.40 | 8 845 |
| Jan 11, 2024 | $1.37 | $1.38 | $1.30 | $1.31 | 7 379 |
| Jan 10, 2024 | $1.43 | $1.43 | $1.38 | $1.38 | 3 186 |
| Jan 09, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | 248 |
| Jan 08, 2024 | $1.39 | $1.48 | $1.39 | $1.39 | 4 635 |
| Jan 05, 2024 | $1.28 | $1.47 | $1.28 | $1.36 | 26 687 |
| Jan 04, 2024 | $1.40 | $1.59 | $1.40 | $1.51 | 9 678 |
| Jan 03, 2024 | $1.69 | $1.72 | $1.61 | $1.64 | 4 376 |
| Jan 02, 2024 | $1.91 | $1.92 | $1.69 | $1.75 | 39 700 |
| Dec 29, 2023 | $1.64 | $1.81 | $1.60 | $1.69 | 63 570 |
| Dec 28, 2023 | $1.46 | $1.55 | $1.44 | $1.53 | 7 290 |
| Dec 27, 2023 | $1.22 | $1.55 | $1.22 | $1.41 | 35 031 |
| Dec 26, 2023 | $1.47 | $1.56 | $1.43 | $1.56 | 12 125 |
| Dec 22, 2023 | $1.37 | $1.44 | $1.35 | $1.43 | 12 463 |
| Dec 21, 2023 | $1.30 | $1.42 | $1.30 | $1.34 | 4 346 |
| Dec 20, 2023 | $1.35 | $1.38 | $1.25 | $1.26 | 10 343 |
| Dec 19, 2023 | $1.36 | $1.41 | $1.36 | $1.41 | 2 003 |
| Dec 18, 2023 | $1.33 | $1.46 | $1.33 | $1.42 | 8 268 |
| Dec 15, 2023 | $1.42 | $1.50 | $1.33 | $1.33 | 17 378 |
| Dec 14, 2023 | $1.38 | $1.47 | $1.38 | $1.41 | 8 437 |
| Dec 13, 2023 | $1.35 | $1.42 | $1.35 | $1.40 | 4 066 |
| Dec 12, 2023 | $1.41 | $1.41 | $1.36 | $1.37 | 4 839 |
