InnSuites Hospitality Trust (IHT)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 69 |
| May 01, 2024 | 1.4200 | 1.5900 | 1.2900 | 1.3600 | 1.3600 | 26,600 |
| Apr 30, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 3,000 |
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 400 |
| Apr 26, 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 5,200 |
| Apr 25, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| Apr 24, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 700 |
| Apr 23, 2024 | 1.4200 | 1.5100 | 1.3500 | 1.3600 | 1.3600 | 16,100 |
| Apr 22, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 1,500 |
| Apr 19, 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,300 |
| Apr 18, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,800 |
| Apr 17, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 400 |
| Apr 16, 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5300 | 1.5300 | 3,400 |
| Apr 15, 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 4,000 |
| Apr 12, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 2,700 |
| Apr 11, 2024 | 1.3100 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 2,200 |
| Apr 10, 2024 | 1.5300 | 1.6200 | 1.3500 | 1.3700 | 1.3700 | 11,800 |
| Apr 09, 2024 | 1.4000 | 1.6800 | 1.4000 | 1.5500 | 1.5500 | 61,000 |
| Apr 08, 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 10,500 |
| Apr 05, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 1,300 |
| Apr 04, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 700 |
| Apr 03, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 02, 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 600 |
| Apr 01, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,700 |
| Mar 28, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 1,700 |
| Mar 27, 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 2,500 |
| Mar 26, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 2,200 |
| Mar 25, 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 2,700 |
| Mar 22, 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 5,900 |
| Mar 21, 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 10,100 |
| Mar 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| Mar 19, 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 4,600 |
| Mar 18, 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 1,500 |
| Mar 15, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 600 |
| Mar 14, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 500 |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,600 |
| Mar 12, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,800 |
| Mar 11, 2024 | 1.5800 | 1.6200 | 1.4100 | 1.5800 | 1.5800 | 3,200 |
| Mar 08, 2024 | 1.5200 | 1.6400 | 1.5100 | 1.6300 | 1.6300 | 4,800 |
| Mar 07, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 2,100 |
| Mar 06, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| Mar 05, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 1,600 |
| Mar 04, 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5500 | 1.5500 | 16,600 |
| Mar 01, 2024 | 1.5200 | 1.6600 | 1.5200 | 1.6100 | 1.6100 | 3,700 |
| Feb 29, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.5500 | 1.5500 | 26,300 |
| Feb 28, 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 2,600 |
| Feb 27, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 5,700 |
| Feb 26, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 7,000 |
| Feb 23, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 6,900 |
| Feb 22, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 3,000 |
| Feb 21, 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4100 | 1.4100 | 3,500 |
| Feb 20, 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Feb 16, 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 4,200 |
| Feb 15, 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 2,700 |
| Feb 14, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 900 |
| Feb 13, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 700 |
| Feb 12, 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 700 |
| Feb 09, 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 2,000 |
| Feb 08, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 07, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 06, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| Feb 05, 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 3,000 |
| Feb 02, 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 4,400 |
| Feb 01, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 4,500 |
| Jan 31, 2024 | 1.3900 | 1.4600 | 1.3000 | 1.4300 | 1.4300 | 11,300 |
| Jan 30, 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 900 |
| Jan 29, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 11,400 |
| Jan 26, 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 9,000 |
| Jan 25, 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| Jan 24, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 3,600 |
| Jan 23, 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 6,800 |
| Jan 22, 2024 | 1.3200 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 5,200 |
| Jan 19, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,500 |
| Jan 19, 2024 | 0.01 Dividend | |||||
| Jan 18, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2800 | 1.2700 | 2,700 |
| Jan 17, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3196 | 2,900 |
| Jan 16, 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3593 | 7,900 |
| Jan 12, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3891 | 8,900 |
| Jan 11, 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3100 | 1.2998 | 7,400 |
| Jan 10, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3692 | 3,300 |
| Jan 09, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4188 | 500 |
| Jan 08, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.3900 | 1.3791 | 4,600 |
| Jan 05, 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3600 | 1.3494 | 26,900 |
| Jan 04, 2024 | 1.4000 | 1.5900 | 1.4000 | 1.5100 | 1.4982 | 9,700 |
| Jan 03, 2024 | 1.6900 | 1.7200 | 1.6100 | 1.6400 | 1.6272 | 4,700 |
| Jan 02, 2024 | 1.9100 | 1.9200 | 1.6900 | 1.7500 | 1.7363 | 39,700 |
| Dec 29, 2023 | 1.6400 | 1.8100 | 1.6000 | 1.6900 | 1.6768 | 63,700 |
| Dec 28, 2023 | 1.4600 | 1.5500 | 1.4400 | 1.5300 | 1.5180 | 7,500 |
| Dec 27, 2023 | 1.2200 | 1.5500 | 1.2200 | 1.4100 | 1.3990 | 35,000 |
| Dec 26, 2023 | 1.4700 | 1.5600 | 1.4300 | 1.5600 | 1.5478 | 13,100 |
| Dec 22, 2023 | 1.3700 | 1.4400 | 1.3500 | 1.4300 | 1.4188 | 12,500 |
| Dec 21, 2023 | 1.3000 | 1.4200 | 1.2900 | 1.3400 | 1.3295 | 4,500 |
| Dec 20, 2023 | 1.3500 | 1.4100 | 1.2400 | 1.2600 | 1.2502 | 10,500 |
| Dec 19, 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.3990 | 2,200 |
| Dec 18, 2023 | 1.3300 | 1.4800 | 1.3300 | 1.4200 | 1.4089 | 8,300 |
| Dec 15, 2023 | 1.4700 | 1.5000 | 1.3300 | 1.3300 | 1.3196 | 17,400 |
| Dec 14, 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4100 | 1.3990 | 8,600 |
| Dec 13, 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.3891 | 4,100 |
| Dec 12, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3593 | 4,900 |
| Dec 11, 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3800 | 1.3692 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.