InnSuites Hospitality Trust Shares of Beneficial Interest (IHT)
1.3318
+0.0318 (2.45%)
NYSE · Last Trade: Dec 26th, 12:33 PM EST
Historical Prices For InnSuites Hospitality Trust Shares of Beneficial Interest (IHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 1.32 | 1.32 | 1.30 | 1.30 | 2,986 | 1.30 |
| 12/23/2025 | 1.30 | 1.34 | 1.30 | 1.32 | 4,698 | 1.32 |
| 12/22/2025 | 1.34 | 1.42 | 1.31 | 1.34 | 12,360 | 1.34 |
| 12/19/2025 | 1.33 | 1.35 | 1.31 | 1.32 | 5,897 | 1.32 |
| 12/18/2025 | 1.34 | 1.35 | 1.30 | 1.32 | 8,096 | 1.32 |
| 12/17/2025 | 1.37 | 1.40 | 1.34 | 1.34 | 10,162 | 1.34 |
| 12/16/2025 | 1.44 | 1.44 | 1.35 | 1.36 | 16,726 | 1.36 |
| 12/15/2025 | 1.44 | 1.51 | 1.36 | 1.36 | 73,203 | 1.36 |
| 12/12/2025 | 1.44 | 1.52 | 1.38 | 1.40 | 14,462 | 1.40 |
| 12/11/2025 | 1.39 | 1.49 | 1.32 | 1.49 | 138,387 | 1.49 |
| 12/10/2025 | 1.35 | 1.43 | 1.32 | 1.38 | 51,105 | 1.38 |
| 12/09/2025 | 1.48 | 1.49 | 1.38 | 1.40 | 57,460 | 1.40 |
| 12/08/2025 | 1.27 | 1.48 | 1.25 | 1.47 | 149,917 | 1.47 |
| 12/05/2025 | 1.28 | 1.30 | 1.26 | 1.28 | 16,595 | 1.28 |
| 12/04/2025 | 1.30 | 1.30 | 1.25 | 1.29 | 2,738 | 1.29 |
| 12/03/2025 | 1.26 | 1.29 | 1.25 | 1.28 | 7,208 | 1.28 |
| 12/02/2025 | 1.28 | 1.29 | 1.26 | 1.26 | 6,352 | 1.26 |
| 12/01/2025 | 1.28 | 1.33 | 1.28 | 1.30 | 5,070 | 1.30 |
| 11/28/2025 | 1.28 | 1.30 | 1.28 | 1.28 | 6,662 | 1.28 |
| 11/26/2025 | 1.29 | 1.31 | 1.28 | 1.28 | 5,228 | 1.28 |
| 11/25/2025 | 1.30 | 1.33 | 1.28 | 1.28 | 16,453 | 1.28 |
| 11/24/2025 | 1.31 | 1.35 | 1.29 | 1.30 | 8,935 | 1.30 |
| 11/21/2025 | 1.29 | 1.35 | 1.26 | 1.30 | 14,436 | 1.30 |
| 11/20/2025 | 1.36 | 1.40 | 1.30 | 1.30 | 20,094 | 1.30 |
| 11/19/2025 | 1.34 | 1.41 | 1.34 | 1.36 | 6,089 | 1.36 |
| 11/18/2025 | 1.41 | 1.44 | 1.35 | 1.37 | 26,471 | 1.37 |
| 11/17/2025 | 1.42 | 1.46 | 1.40 | 1.44 | 11,157 | 1.44 |
| 11/14/2025 | 1.40 | 1.47 | 1.40 | 1.43 | 17,283 | 1.43 |
| 11/13/2025 | 1.50 | 1.50 | 1.43 | 1.44 | 29,494 | 1.44 |
| 11/12/2025 | 1.45 | 1.48 | 1.40 | 1.46 | 30,120 | 1.46 |
| 11/11/2025 | 1.46 | 1.50 | 1.41 | 1.47 | 17,959 | 1.47 |
| 11/10/2025 | 1.46 | 1.48 | 1.45 | 1.46 | 9,207 | 1.46 |
| 11/07/2025 | 1.46 | 1.48 | 1.45 | 1.48 | 6,923 | 1.48 |
| 11/06/2025 | 1.49 | 1.50 | 1.45 | 1.47 | 64,294 | 1.47 |
| 11/05/2025 | 1.46 | 1.56 | 1.44 | 1.51 | 83,771 | 1.51 |
| 11/04/2025 | 1.57 | 1.57 | 1.46 | 1.47 | 59,313 | 1.47 |
| 11/03/2025 | 1.55 | 1.60 | 1.51 | 1.58 | 45,041 | 1.58 |
| 10/31/2025 | 1.53 | 1.54 | 1.51 | 1.51 | 14,584 | 1.51 |
| 10/30/2025 | 1.57 | 1.62 | 1.49 | 1.53 | 44,299 | 1.53 |
| 10/29/2025 | 1.60 | 1.64 | 1.54 | 1.55 | 51,293 | 1.55 |
| 10/28/2025 | 1.59 | 1.74 | 1.52 | 1.60 | 236,793 | 1.60 |
| 10/27/2025 | 1.54 | 1.89 | 1.38 | 1.54 | 867,670 | 1.54 |
| 10/24/2025 | 1.46 | 1.48 | 1.42 | 1.45 | 5,525 | 1.45 |
| 10/23/2025 | 1.40 | 1.52 | 1.40 | 1.45 | 40,661 | 1.45 |
| 10/22/2025 | 1.45 | 1.45 | 1.37 | 1.41 | 26,458 | 1.41 |
| 10/21/2025 | 1.46 | 1.49 | 1.42 | 1.48 | 29,776 | 1.48 |
| 10/20/2025 | 1.42 | 1.47 | 1.41 | 1.42 | 26,078 | 1.42 |
| 10/17/2025 | 1.47 | 1.48 | 1.42 | 1.42 | 40,034 | 1.42 |
| 10/16/2025 | 1.49 | 1.54 | 1.46 | 1.46 | 31,780 | 1.46 |
| 10/15/2025 | 1.71 | 1.71 | 1.50 | 1.50 | 73,297 | 1.50 |
| 10/14/2025 | 1.45 | 1.56 | 1.45 | 1.50 | 40,189 | 1.50 |
| 10/13/2025 | 1.56 | 1.58 | 1.51 | 1.53 | 18,549 | 1.53 |
| 10/10/2025 | 1.68 | 1.71 | 1.53 | 1.53 | 45,116 | 1.53 |
| 10/09/2025 | 1.64 | 1.76 | 1.64 | 1.70 | 34,338 | 1.70 |
| 10/08/2025 | 1.74 | 1.78 | 1.64 | 1.78 | 43,978 | 1.78 |
| 10/07/2025 | 1.76 | 1.77 | 1.70 | 1.71 | 36,132 | 1.71 |
| 10/06/2025 | 1.77 | 1.83 | 1.76 | 1.76 | 28,954 | 1.76 |
| 10/03/2025 | 1.84 | 1.84 | 1.77 | 1.79 | 12,500 | 1.79 |
| 10/02/2025 | 1.81 | 1.88 | 1.76 | 1.81 | 42,871 | 1.81 |
| 10/01/2025 | 1.84 | 1.86 | 1.81 | 1.82 | 11,918 | 1.82 |
| 9/30/2025 | 1.79 | 1.92 | 1.79 | 1.83 | 49,127 | 1.83 |
| 9/29/2025 | 1.84 | 1.99 | 1.82 | 1.93 | 52,238 | 1.93 |
| 9/26/2025 | 1.79 | 1.90 | 1.79 | 1.88 | 55,443 | 1.88 |