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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $1.18 | $1.28 | $1.18 | $1.20 | 13 443 |
| Nov 02, 2023 | $1.22 | $1.24 | $1.16 | $1.23 | 8 827 |
| Nov 01, 2023 | $1.19 | $1.23 | $1.11 | $1.17 | 5 554 |
| Oct 31, 2023 | $1.21 | $1.25 | $1.16 | $1.16 | 7 140 |
| Oct 30, 2023 | $1.21 | $1.22 | $1.19 | $1.20 | 5 033 |
| Oct 27, 2023 | $1.25 | $1.35 | $1.22 | $1.26 | 10 189 |
| Oct 26, 2023 | $1.36 | $1.36 | $1.23 | $1.23 | 9 958 |
| Oct 25, 2023 | $1.26 | $1.33 | $1.23 | $1.33 | 1 242 |
| Oct 24, 2023 | $1.26 | $1.27 | $1.23 | $1.27 | 3 100 |
| Oct 23, 2023 | $1.35 | $1.37 | $1.21 | $1.28 | 10 456 |
| Oct 20, 2023 | $1.26 | $1.34 | $1.26 | $1.33 | 7 008 |
| Oct 19, 2023 | $1.28 | $1.29 | $1.26 | $1.29 | 2 167 |
| Oct 18, 2023 | $1.21 | $1.34 | $1.21 | $1.27 | 6 193 |
| Oct 17, 2023 | $1.20 | $1.27 | $1.20 | $1.22 | 5 930 |
| Oct 16, 2023 | $1.22 | $1.24 | $1.20 | $1.20 | 1 752 |
| Oct 13, 2023 | $1.26 | $1.26 | $1.20 | $1.20 | 2 124 |
| Oct 12, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 2 110 |
| Oct 11, 2023 | $1.29 | $1.30 | $1.21 | $1.21 | 10 316 |
| Oct 10, 2023 | $1.27 | $1.34 | $1.17 | $1.25 | 4 664 |
| Oct 09, 2023 | $1.26 | $1.26 | $1.16 | $1.21 | 6 444 |
| Oct 06, 2023 | $1.31 | $1.37 | $1.25 | $1.25 | 11 556 |
| Oct 05, 2023 | $1.30 | $1.33 | $1.25 | $1.25 | 6 186 |
| Oct 04, 2023 | $1.35 | $1.39 | $1.35 | $1.35 | 4 494 |
| Oct 03, 2023 | $1.29 | $1.47 | $1.25 | $1.28 | 8 181 |
| Oct 02, 2023 | $1.29 | $1.29 | $1.27 | $1.27 | 6 131 |
