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 |
| Feb 05, 2016 | $2.33 | $2.33 | $2.33 | $2.33 | 509 |
| Feb 04, 2016 | $2.26 | $2.26 | $2.26 | $2.26 | 300 |
| Feb 03, 2016 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| Feb 02, 2016 | $2.19 | $2.20 | $2.11 | $2.11 | 699 |
| Feb 01, 2016 | $2.16 | $2.16 | $2.16 | $2.16 | 125 |
| Jan 29, 2016 | $2.41 | $2.41 | $2.13 | $2.22 | 2 035 |
| Jan 28, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| Jan 27, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 115 |
| Jan 26, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 18 |
| Jan 25, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 94 |
| Jan 22, 2016 | $2.50 | $2.50 | $2.50 | $2.50 | 139 |
| Jan 21, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jan 20, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jan 19, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jan 15, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 11 |
| Jan 14, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 422 |
| Jan 13, 2016 | $2.55 | $2.55 | $2.46 | $2.55 | 5 179 |
| Jan 12, 2016 | $2.45 | $2.65 | $2.45 | $2.57 | 3 983 |
| Jan 11, 2016 | $2.40 | $2.50 | $2.40 | $2.45 | 4 899 |
| Jan 08, 2016 | $2.30 | $2.30 | $2.30 | $2.30 | 200 |
| Jan 07, 2016 | $2.36 | $2.37 | $2.36 | $2.37 | 300 |
| Jan 06, 2016 | $2.45 | $2.45 | $2.39 | $2.40 | 6 150 |
| Jan 05, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 300 |
