InnSuites Hospitality Trust Shares of Beneficial Interest (IHT)
1.2146
+0.0146 (1.22%)
NYSE · Last Trade: Apr 19th, 4:42 AM EDT
Historical Prices For InnSuites Hospitality Trust Shares of Beneficial Interest (IHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 1.16 | 1.22 | 1.16 | 1.21 | 33,062 | 1.21 |
| 4/16/2026 | 1.19 | 1.24 | 1.19 | 1.20 | 11,016 | 1.20 |
| 4/15/2026 | 1.10 | 1.25 | 1.10 | 1.19 | 22,425 | 1.19 |
| 4/14/2026 | 1.18 | 1.19 | 1.14 | 1.19 | 15,154 | 1.19 |
| 4/13/2026 | 1.14 | 1.14 | 1.12 | 1.14 | 9,979 | 1.14 |
| 4/10/2026 | 1.13 | 1.15 | 1.10 | 1.15 | 13,893 | 1.15 |
| 4/09/2026 | 1.11 | 1.13 | 1.11 | 1.12 | 9,712 | 1.12 |
| 4/08/2026 | 1.05 | 1.14 | 1.02 | 1.14 | 23,424 | 1.14 |
| 4/07/2026 | 0.98 | 1.05 | 0.98 | 1.04 | 14,969 | 1.04 |
| 4/06/2026 | 0.97 | 1.03 | 0.97 | 1.00 | 18,115 | 1.00 |
| 4/02/2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1,598 | 1.02 |
| 4/01/2026 | 1.06 | 1.06 | 1.01 | 1.01 | 2,765 | 1.01 |
| 3/31/2026 | 1.04 | 1.04 | 1.01 | 1.01 | 11,100 | 1.01 |
| 3/30/2026 | 1.02 | 1.06 | 0.96 | 1.02 | 15,538 | 1.02 |
| 3/27/2026 | 1.02 | 1.08 | 1.01 | 1.02 | 7,177 | 1.02 |
| 3/26/2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1,730 | 1.02 |
| 3/25/2026 | 1.06 | 1.06 | 1.02 | 1.02 | 5,913 | 1.02 |
| 3/24/2026 | 1.01 | 1.06 | 1.01 | 1.02 | 14,597 | 1.02 |
| 3/23/2026 | 1.03 | 1.08 | 1.02 | 1.03 | 15,549 | 1.03 |
| 3/20/2026 | 1.05 | 1.07 | 1.01 | 1.01 | 5,365 | 1.01 |
| 3/19/2026 | 1.04 | 1.12 | 1.04 | 1.05 | 11,228 | 1.05 |
| 3/18/2026 | 1.04 | 1.04 | 1.04 | 1.04 | 636 | 1.04 |
| 3/17/2026 | 1.03 | 1.08 | 1.03 | 1.05 | 4,017 | 1.05 |
| 3/16/2026 | 1.07 | 1.07 | 1.05 | 1.05 | 6,005 | 1.05 |
| 3/13/2026 | 1.05 | 1.06 | 1.05 | 1.06 | 2,394 | 1.06 |
| 3/12/2026 | 1.03 | 1.07 | 1.03 | 1.06 | 7,991 | 1.06 |
| 3/11/2026 | 1.04 | 1.06 | 1.02 | 1.06 | 11,184 | 1.06 |
| 3/10/2026 | 1.03 | 1.04 | 1.02 | 1.03 | 4,888 | 1.03 |
| 3/09/2026 | 1.02 | 1.03 | 1.02 | 1.03 | 3,204 | 1.03 |
| 3/06/2026 | 1.02 | 1.03 | 1.02 | 1.02 | 2,620 | 1.02 |
| 3/05/2026 | 1.01 | 1.06 | 1.01 | 1.04 | 9,250 | 1.04 |
| 3/04/2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1,395 | 1.03 |
| 3/03/2026 | 1.03 | 1.06 | 1.03 | 1.06 | 4,540 | 1.06 |
| 3/02/2026 | 1.10 | 1.12 | 1.07 | 1.07 | 15,324 | 1.07 |
| 2/27/2026 | 1.07 | 1.07 | 1.04 | 1.04 | 9,975 | 1.04 |
| 2/26/2026 | 1.07 | 1.12 | 1.02 | 1.09 | 49,639 | 1.09 |
| 2/25/2026 | 1.11 | 1.13 | 1.06 | 1.06 | 12,132 | 1.06 |
| 2/24/2026 | 1.18 | 1.18 | 1.10 | 1.10 | 18,850 | 1.10 |
| 2/23/2026 | 1.18 | 1.18 | 1.13 | 1.13 | 18,793 | 1.13 |
| 2/20/2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1,124 | 1.17 |
| 2/19/2026 | 0.95 | 1.26 | 0.95 | 1.16 | 17,093 | 1.16 |
| 2/18/2026 | 0.99 | 1.27 | 0.99 | 1.25 | 51,868 | 1.25 |
| 2/17/2026 | 1.22 | 1.23 | 1.20 | 1.20 | 4,296 | 1.20 |
| 2/13/2026 | 1.20 | 1.23 | 1.20 | 1.22 | 5,774 | 1.22 |
| 2/12/2026 | 1.22 | 1.22 | 1.20 | 1.21 | 5,370 | 1.21 |
| 2/11/2026 | 1.24 | 1.24 | 1.21 | 1.22 | 3,958 | 1.22 |
| 2/10/2026 | 1.22 | 1.23 | 1.20 | 1.22 | 5,514 | 1.22 |
| 2/09/2026 | 1.22 | 1.26 | 1.22 | 1.22 | 13,994 | 1.22 |
| 2/06/2026 | 1.17 | 1.24 | 1.17 | 1.22 | 12,409 | 1.22 |
| 2/05/2026 | 1.18 | 1.20 | 1.17 | 1.20 | 10,149 | 1.20 |
| 2/04/2026 | 1.16 | 1.23 | 1.16 | 1.21 | 16,246 | 1.21 |
| 2/03/2026 | 1.17 | 1.21 | 1.17 | 1.18 | 13,372 | 1.18 |
| 2/02/2026 | 1.18 | 1.21 | 1.17 | 1.17 | 8,304 | 1.17 |
| 1/30/2026 | 1.05 | 1.23 | 1.05 | 1.18 | 17,202 | 1.18 |
| 1/29/2026 | 1.22 | 1.22 | 1.15 | 1.20 | 3,589 | 1.20 |
| 1/28/2026 | 1.17 | 1.22 | 1.16 | 1.19 | 6,880 | 1.19 |
| 1/27/2026 | 1.15 | 1.20 | 1.11 | 1.18 | 13,951 | 1.18 |
| 1/26/2026 | 1.14 | 1.22 | 1.11 | 1.12 | 44,370 | 1.12 |
| 1/23/2026 | 1.25 | 1.27 | 1.20 | 1.22 | 68,220 | 1.22 |
| 1/22/2026 | 1.28 | 1.30 | 1.22 | 1.23 | 89,916 | 1.23 |
| 1/21/2026 | 1.25 | 1.26 | 1.22 | 1.23 | 813,126 | 1.23 |
| 1/20/2026 | 1.25 | 1.29 | 1.22 | 1.22 | 27,512 | 1.22 |