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 |
| Aug 24, 2023 | $1.93 | $1.97 | $1.43 | $1.44 | 27 690 |
| Aug 23, 2023 | $2.09 | $2.33 | $1.86 | $1.93 | 45 649 |
| Aug 22, 2023 | $1.85 | $1.99 | $1.87 | $1.99 | 5 050 |
| Aug 21, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 267 |
| Aug 18, 2023 | $1.89 | $1.96 | $1.78 | $1.87 | 6 289 |
| Aug 17, 2023 | $1.90 | $1.90 | $1.87 | $1.88 | 5 141 |
| Aug 16, 2023 | $1.90 | $1.90 | $1.89 | $1.90 | 1 186 |
| Aug 15, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 628 |
| Aug 14, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 353 |
| Aug 11, 2023 | $1.98 | $2.02 | $1.90 | $1.90 | 9 563 |
| Aug 10, 2023 | $2.05 | $2.12 | $1.96 | $1.97 | 8 196 |
| Aug 09, 2023 | $1.97 | $2.13 | $1.95 | $2.05 | 3 957 |
| Aug 08, 2023 | $1.95 | $2.02 | $1.95 | $1.97 | 1 783 |
| Aug 07, 2023 | $1.98 | $1.99 | $1.95 | $1.95 | 2 225 |
| Aug 04, 2023 | $2.03 | $2.04 | $1.98 | $1.98 | 3 578 |
| Aug 03, 2023 | $2.04 | $2.05 | $2.03 | $2.04 | 7 394 |
| Aug 02, 2023 | $1.97 | $1.99 | $1.95 | $1.95 | 1 826 |
| Aug 01, 2023 | $2.06 | $2.03 | $1.92 | $1.93 | 8 007 |
| Jul 31, 2023 | $1.91 | $2.00 | $1.92 | $2.00 | 3 919 |
| Jul 28, 2023 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Jul 27, 2023 | $2.01 | $1.99 | $1.88 | $1.99 | 4 446 |
| Jul 26, 2023 | $1.98 | $2.02 | $2.00 | $2.00 | 3 771 |
| Jul 25, 2023 | $1.90 | $2.10 | $1.88 | $1.98 | 11 159 |
| Jul 24, 2023 | $1.94 | $2.01 | $1.91 | $1.93 | 17 224 |
| Jul 21, 2023 | $1.96 | $1.96 | $1.87 | $1.87 | 2 787 |
