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 |
| Jul 20, 2023 | $1.89 | $2.04 | $1.89 | $1.97 | 7 096 |
| Jul 19, 2023 | $1.94 | $1.99 | $1.86 | $1.94 | 8 981 |
| Jul 18, 2023 | $1.89 | $2.00 | $1.83 | $1.93 | 10 852 |
| Jul 17, 2023 | $2.07 | $2.07 | $1.96 | $1.96 | 6 257 |
| Jul 14, 2023 | $2.09 | $2.18 | $2.03 | $2.13 | 22 471 |
| Jul 13, 2023 | $2.07 | $2.19 | $2.07 | $2.07 | 5 695 |
| Jul 12, 2023 | $2.00 | $2.15 | $2.03 | $2.15 | 6 616 |
| Jul 11, 2023 | $2.25 | $2.24 | $2.03 | $2.07 | 18 536 |
| Jul 10, 2023 | $2.18 | $2.29 | $2.18 | $2.25 | 3 880 |
| Jul 07, 2023 | $2.25 | $2.39 | $2.21 | $2.26 | 12 918 |
| Jul 06, 2023 | $2.49 | $2.49 | $2.15 | $2.28 | 7 346 |
| Jul 05, 2023 | $2.43 | $2.45 | $2.28 | $2.29 | 10 384 |
| Jul 03, 2023 | $2.59 | $2.56 | $2.35 | $2.38 | 7 353 |
| Jun 30, 2023 | $2.32 | $2.42 | $2.35 | $2.39 | 10 367 |
| Jun 29, 2023 | $2.57 | $2.67 | $2.28 | $2.33 | 26 330 |
| Jun 28, 2023 | $2.52 | $2.67 | $2.34 | $2.59 | 39 754 |
| Jun 27, 2023 | $2.89 | $2.99 | $2.61 | $2.68 | 135 600 |
| Jun 26, 2023 | $2.47 | $2.61 | $2.32 | $2.61 | 26 466 |
| Jun 23, 2023 | $2.52 | $2.71 | $2.14 | $2.31 | 43 048 |
| Jun 22, 2023 | $2.82 | $2.93 | $2.51 | $2.65 | 37 184 |
| Jun 21, 2023 | $2.68 | $2.81 | $2.65 | $2.69 | 44 583 |
| Jun 20, 2023 | $3.17 | $3.30 | $2.60 | $2.79 | 168 797 |
| Jun 16, 2023 | $3.18 | $3.34 | $2.83 | $3.10 | 155 519 |
| Jun 15, 2023 | $2.76 | $3.62 | $2.70 | $2.85 | 444 403 |
| Jun 14, 2023 | $3.00 | $3.00 | $2.71 | $2.71 | 8 820 |
