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 |
| Dec 11, 2023 | $1.32 | $1.42 | $1.32 | $1.38 | 6 497 |
| Dec 08, 2023 | $1.33 | $1.35 | $1.32 | $1.32 | 1 525 |
| Dec 07, 2023 | $1.36 | $1.38 | $1.35 | $1.35 | 1 999 |
| Dec 06, 2023 | $1.40 | $1.43 | $1.30 | $1.36 | 5 291 |
| Dec 05, 2023 | $1.30 | $1.38 | $1.26 | $1.38 | 6 378 |
| Dec 04, 2023 | $1.30 | $1.32 | $1.27 | $1.27 | 3 880 |
| Dec 01, 2023 | $1.30 | $1.39 | $1.28 | $1.38 | 16 576 |
| Nov 30, 2023 | $1.26 | $1.31 | $1.26 | $1.28 | 6 123 |
| Nov 29, 2023 | $1.29 | $1.34 | $1.23 | $1.26 | 9 045 |
| Nov 28, 2023 | $1.24 | $1.25 | $1.23 | $1.23 | 1 243 |
| Nov 27, 2023 | $1.25 | $1.31 | $1.23 | $1.23 | 2 123 |
| Nov 24, 2023 | $1.28 | $1.28 | $1.25 | $1.25 | 2 403 |
| Nov 22, 2023 | $1.40 | $1.40 | $1.32 | $1.32 | 5 636 |
| Nov 21, 2023 | $1.23 | $1.27 | $1.23 | $1.27 | 3 385 |
| Nov 20, 2023 | $1.28 | $1.30 | $1.28 | $1.28 | 3 865 |
| Nov 17, 2023 | $1.24 | $1.27 | $1.23 | $1.23 | 772 |
| Nov 16, 2023 | $1.23 | $1.30 | $1.23 | $1.24 | 3 061 |
| Nov 15, 2023 | $1.23 | $1.28 | $1.23 | $1.24 | 4 174 |
| Nov 14, 2023 | $1.20 | $1.21 | $1.20 | $1.21 | 1 274 |
| Nov 13, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 2 276 |
| Nov 10, 2023 | $1.19 | $1.23 | $1.15 | $1.23 | 2 582 |
| Nov 09, 2023 | $1.21 | $1.22 | $1.18 | $1.18 | 4 255 |
| Nov 08, 2023 | $1.17 | $1.19 | $1.17 | $1.17 | 3 637 |
| Nov 07, 2023 | $1.20 | $1.28 | $1.18 | $1.20 | 7 195 |
| Nov 06, 2023 | $1.22 | $1.28 | $1.16 | $1.19 | 12 728 |
