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 |
| Sep 29, 2023 | $1.31 | $1.31 | $1.26 | $1.27 | 2 816 |
| Sep 28, 2023 | $1.30 | $1.34 | $1.25 | $1.33 | 11 648 |
| Sep 27, 2023 | $1.44 | $1.40 | $1.31 | $1.34 | 21 830 |
| Sep 26, 2023 | $1.42 | $1.53 | $1.25 | $1.30 | 29 064 |
| Sep 25, 2023 | $1.41 | $1.52 | $1.29 | $1.45 | 68 087 |
| Sep 22, 2023 | $1.24 | $1.38 | $1.25 | $1.28 | 16 214 |
| Sep 21, 2023 | $1.26 | $1.34 | $1.23 | $1.29 | 29 536 |
| Sep 20, 2023 | $1.22 | $1.28 | $1.18 | $1.20 | 19 222 |
| Sep 19, 2023 | $1.09 | $1.25 | $1.13 | $1.22 | 42 993 |
| Sep 18, 2023 | $1.10 | $1.10 | $0.95 | $1.02 | 54 640 |
| Sep 15, 2023 | $1.06 | $1.12 | $1.00 | $1.00 | 31 585 |
| Sep 14, 2023 | $1.12 | $1.12 | $0.98 | $1.01 | 82 715 |
| Sep 13, 2023 | $1.29 | $1.30 | $1.05 | $1.09 | 65 343 |
| Sep 12, 2023 | $1.27 | $1.29 | $1.22 | $1.22 | 27 113 |
| Sep 11, 2023 | $1.34 | $1.40 | $1.26 | $1.33 | 26 555 |
| Sep 08, 2023 | $1.73 | $1.73 | $1.32 | $1.33 | 108 173 |
| Sep 07, 2023 | $1.55 | $1.75 | $1.55 | $1.64 | 57 995 |
| Sep 06, 2023 | $1.54 | $1.48 | $1.47 | $1.48 | 4 363 |
| Sep 05, 2023 | $1.69 | $1.69 | $1.46 | $1.47 | 27 316 |
| Sep 01, 2023 | $1.69 | $1.70 | $1.56 | $1.61 | 13 177 |
| Aug 31, 2023 | $1.61 | $1.61 | $1.48 | $1.52 | 11 640 |
| Aug 30, 2023 | $1.72 | $1.64 | $1.46 | $1.50 | 30 889 |
| Aug 29, 2023 | $1.36 | $1.62 | $1.37 | $1.51 | 47 750 |
| Aug 28, 2023 | $1.64 | $1.64 | $1.30 | $1.34 | 56 724 |
| Aug 25, 2023 | $1.55 | $1.71 | $1.62 | $1.63 | 18 063 |
