NYSEAMERICAN : IHT
InnSuites Hospitality Trust — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 1.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InnSuites Hospitality Trust (IHT) closed at 1.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.01 | 1.09 | 1.01 | 1.02 | 15,153 | -2.86% |
| 2026-10-30 | 1.08 | 1.149 | 1.045 | 1.05 | 34,975 | -5.83% |
| 2026-10-29 | 1.172 | 1.18 | 1.1 | 1.115 | 16,278 | +3.24% |
| 2026-10-28 | 1.105 | 1.147 | 1.08 | 1.08 | 11,404 | -2.70% |
| 2026-10-27 | 1.11 | 1.199 | 1.06 | 1.11 | 38,493 | +0.00% |
| 2026-10-26 | 1.107 | 1.15 | 1.08 | 1.11 | 28,987 | +0.00% |
| 2026-10-23 | 1.1 | 1.15 | 1.06 | 1.11 | 22,519 | +0.00% |
| 2026-10-22 | 1.05 | 1.17 | 1.05 | 1.11 | 52,779 | +3.74% |
| 2026-10-21 | 1.09 | 1.12 | 1.05 | 1.07 | 32,711 | -2.73% |
| 2026-10-20 | 1.1 | 1.173 | 1.05 | 1.1 | 32,058 | +0.92% |
| 2026-10-19 | 1.17 | 1.18 | 1.05 | 1.09 | 76,669 | -8.40% |
| 2026-10-16 | 1.172 | 1.19 | 1.11 | 1.19 | 965 | +3.94% |
| 2026-10-15 | 1.14 | 1.145 | 1.11 | 1.145 | 9,306 | +1.32% |
| 2026-10-14 | 1.19 | 1.2 | 1.12 | 1.13 | 14,619 | -1.74% |
| 2026-10-13 | 1.18 | 1.23 | 1.14 | 1.15 | 32,098 | -2.54% |
| 2026-10-12 | 1.09 | 1.2 | 1.09 | 1.18 | 41,084 | +6.31% |
| 2026-10-09 | 1.18 | 1.19 | 1.11 | 1.11 | 44,287 | -3.48% |
| 2026-10-08 | 1.12 | 1.23 | 1.1 | 1.15 | 129,011 | +2.69% |
| 2026-10-07 | 1.01 | 1.19 | 1.01 | 1.12 | 60,063 | -6.68% |
| 2026-10-06 | 1.29 | 1.33 | 1.16 | 1.2 | 51,468 | -8.40% |
| 2026-10-05 | 1.35 | 1.424 | 1.31 | 1.31 | 4,343 | -0.76% |
| 2026-10-02 | 1.42 | 1.425 | 1.3 | 1.32 | 10,329 | -2.22% |
| 2026-10-01 | 1.33 | 1.4 | 1.31 | 1.35 | 5,307 | +0.00% |
| 2026-09-30 | 1.33 | 1.41 | 1.32 | 1.35 | 21,748 | -1.13% |
| 2026-09-29 | 1.512 | 1.512 | 1.36 | 1.365 | 5,785 | -0.70% |
| 2026-09-28 | 1.32 | 1.406 | 1.32 | 1.375 | 16,600 | -1.79% |
| 2026-09-25 | 1.42 | 1.43 | 1.4 | 1.4 | 5,853 | -0.71% |
| 2026-09-24 | 1.43 | 1.53 | 1.41 | 1.41 | 10,217 | -1.40% |
| 2026-09-23 | 1.36 | 1.55 | 1.36 | 1.43 | 21,300 | +0.00% |
| 2026-09-22 | 1.41 | 1.48 | 1.41 | 1.43 | 21,166 | -1.38% |
| 2026-09-21 | 1.46 | 1.53 | 1.4 | 1.45 | 51,434 | +2.11% |
| 2026-09-18 | 1.48 | 1.53 | 1.408 | 1.42 | 85,280 | -1.39% |
| 2026-09-17 | 1.33 | 1.47 | 1.33 | 1.44 | 136,990 | +9.09% |
| 2026-09-16 | 1.24 | 1.43 | 1.23 | 1.32 | 244,686 | +1.54% |
| 2026-09-15 | 1.25 | 1.329 | 1.25 | 1.3 | 20,871 | -2.99% |
| 2026-09-14 | 1.29 | 1.34 | 1.25 | 1.34 | 6,132 | +0.00% |
| 2026-09-11 | 1.31 | 1.34 | 1.3 | 1.34 | 8,078 | +0.00% |
| 2026-09-10 | 1.35 | 1.355 | 1.295 | 1.34 | 44,355 | -1.47% |
| 2026-09-09 | 1.35 | 1.372 | 1.34 | 1.36 | 1,640 | -1.45% |
| 2026-09-08 | 1.36 | 1.38 | 1.33 | 1.38 | 3,184 | +1.47% |
| 2026-09-04 | 1.35 | 1.36 | 1.348 | 1.36 | 1,968 | +1.49% |
| 2026-09-03 | 1.315 | 1.35 | 1.31 | 1.34 | 3,134 | +1.52% |
| 2026-09-02 | 1.29 | 1.4 | 1.29 | 1.32 | 33,380 | -5.04% |
| 2026-09-01 | 1.21 | 1.42 | 1.21 | 1.39 | 174,320 | +8.59% |
| 2026-08-31 | 1.28 | 1.34 | 1.27 | 1.28 | 42,927 | -1.54% |
| 2026-08-28 | 1.26 | 1.35 | 1.26 | 1.3 | 45,153 | +1.56% |
| 2026-08-27 | 1.36 | 1.36 | 1.24 | 1.28 | 38,533 | -7.91% |
| 2026-08-26 | 1.4 | 1.43 | 1.31 | 1.39 | 24,997 | -1.42% |
| 2026-08-25 | 1.42 | 1.53 | 1.31 | 1.41 | 88,636 | -4.73% |
| 2026-08-24 | 1.56 | 1.56 | 1.39 | 1.48 | 44,925 | -1.99% |
| 2026-08-21 | 1.54 | 1.6 | 1.47 | 1.51 | 38,315 | -3.21% |
| 2026-08-20 | 1.55 | 1.69 | 1.55 | 1.56 | 27,523 | -3.70% |
| 2026-08-19 | 1.67 | 1.683 | 1.58 | 1.62 | 3,137 | -1.22% |
| 2026-08-18 | 1.6 | 1.7 | 1.54 | 1.64 | 4,301 | +2.50% |
| 2026-08-17 | 1.59 | 1.69 | 1.58 | 1.6 | 24,416 | +0.63% |
| 2026-08-14 | 1.52 | 1.73 | 1.52 | 1.59 | 10,633 | -1.55% |
| 2026-08-13 | 1.61 | 1.635 | 1.57 | 1.615 | 7,697 | -2.12% |
| 2026-08-12 | 1.56 | 1.65 | 1.54 | 1.65 | 17,173 | +5.77% |
| 2026-08-11 | 1.55 | 1.67 | 1.54 | 1.56 | 21,260 | -0.95% |
| 2026-08-10 | 1.68 | 1.7 | 1.575 | 1.575 | 18,429 | -7.35% |
| 2026-08-07 | 1.66 | 1.77 | 1.66 | 1.7 | 21,541 | -1.16% |
| 2026-08-06 | 1.77 | 1.77 | 1.65 | 1.72 | 19,313 | +0.29% |
| 2026-08-05 | 1.7 | 1.742 | 1.68 | 1.715 | 8,628 | +2.69% |
| 2026-08-04 | 1.62 | 1.76 | 1.61 | 1.67 | 15,845 | +2.45% |
| 2026-08-03 | 1.59 | 1.77 | 1.59 | 1.63 | 25,888 | -4.68% |
| 2026-07-31 | 1.71 | 1.81 | 1.66 | 1.71 | 25,972 | +1.18% |
| 2026-07-30 | 1.68 | 1.82 | 1.68 | 1.69 | 25,037 | +0.60% |
| 2026-07-29 | 1.74 | 1.75 | 1.68 | 1.68 | 6,639 | -2.89% |
| 2026-07-28 | 1.715 | 1.73 | 1.68 | 1.73 | 9,500 | +1.17% |
| 2026-07-27 | 1.67 | 1.74 | 1.67 | 1.71 | 11,341 | +2.40% |
| 2026-07-24 | 1.67 | 1.74 | 1.67 | 1.67 | 9,615 | -2.34% |
| 2026-07-23 | 1.7 | 1.79 | 1.7 | 1.71 | 8,182 | -0.58% |
| 2026-07-22 | 1.78 | 1.8 | 1.72 | 1.72 | 13,577 | -3.37% |
| 2026-07-21 | 1.7 | 1.86 | 1.7 | 1.78 | 25,055 | +0.00% |
| 2026-07-20 | 1.71 | 1.87 | 1.67 | 1.78 | 51,710 | +6.59% |
| 2026-07-17 | 1.76 | 1.86 | 1.64 | 1.67 | 24,732 | -4.02% |
| 2026-07-16 | 1.72 | 1.86 | 1.72 | 1.74 | 18,347 | +0.00% |
| 2026-07-15 | 1.77 | 1.85 | 1.67 | 1.74 | 30,242 | +0.58% |
| 2026-07-14 | 1.76 | 1.84 | 1.47 | 1.73 | 50,107 | -4.95% |
| 2026-07-13 | 1.6 | 1.85 | 1.6 | 1.82 | 65,740 | +10.30% |
| 2026-07-10 | 1.68 | 1.816 | 1.65 | 1.65 | 37,191 | -3.51% |
| 2026-07-09 | 1.7 | 1.75 | 1.67 | 1.71 | 8,700 | -1.29% |
| 2026-07-08 | 1.66 | 1.78 | 1.6 | 1.732 | 43,747 | +3.11% |
| 2026-07-07 | 1.73 | 1.8 | 1.63 | 1.68 | 25,463 | -1.18% |
| 2026-07-06 | 1.68 | 1.78 | 1.64 | 1.7 | 31,996 | +1.80% |
| 2026-07-02 | 1.84 | 1.84 | 1.67 | 1.67 | 32,919 | -6.18% |
| 2026-07-01 | 1.71 | 1.78 | 1.61 | 1.78 | 59,213 | +4.71% |
| 2026-06-30 | 1.85 | 1.88 | 1.7 | 1.7 | 56,327 | -8.11% |
| 2026-06-29 | 1.72 | 1.9 | 1.72 | 1.85 | 71,532 | +7.56% |
| 2026-06-26 | 1.69 | 1.79 | 1.69 | 1.72 | 28,847 | +0.58% |
| 2026-06-25 | 1.77 | 1.81 | 1.67 | 1.71 | 111,950 | -3.39% |
| 2026-06-24 | 1.57 | 1.89 | 1.52 | 1.77 | 356,091 | +7.93% |
| 2026-06-23 | 1.41 | 1.67 | 1.41 | 1.64 | 311,023 | +7.19% |
| 2026-06-22 | 1.49 | 1.68 | 1.43 | 1.53 | 491,031 | -5.56% |
| 2026-06-18 | 1.5 | 1.73 | 1.37 | 1.62 | 27,781,126 | +16.55% |
| 2026-06-17 | 1.37 | 1.39 | 1.36 | 1.39 | 17,800 | +2.21% |
| 2026-06-16 | 1.37 | 1.45 | 1.36 | 1.36 | 18,093 | -2.86% |
| 2026-06-15 | 1.43 | 1.5 | 1.4 | 1.4 | 26,113 | -3.45% |
| 2026-06-12 | 1.45 | 1.45 | 1.45 | 1.45 | 6,316 | +2.47% |
| 2026-06-11 | 1.37 | 1.43 | 1.37 | 1.415 | 25,350 | -1.05% |
| 2026-06-10 | 1.41 | 1.455 | 1.41 | 1.43 | 14,602 | -0.69% |
| 2026-06-09 | 1.45 | 1.5 | 1.37 | 1.44 | 21,377 | +1.05% |
| 2026-06-08 | 1.4 | 1.47 | 1.4 | 1.425 | 15,751 | -0.35% |
| 2026-06-05 | 1.5 | 1.5 | 1.42 | 1.43 | 31,371 | -6.47% |
| 2026-06-04 | 1.5 | 1.529 | 1.476 | 1.529 | 11,563 | +1.25% |
| 2026-06-03 | 1.54 | 1.571 | 1.5 | 1.51 | 22,998 | -1.95% |
| 2026-06-02 | 1.48 | 1.58 | 1.48 | 1.54 | 14,475 | -2.53% |
| 2026-06-01 | 1.5 | 1.58 | 1.5 | 1.58 | 11,723 | +2.60% |
| 2026-05-29 | 1.458 | 1.56 | 1.45 | 1.54 | 14,998 | +2.67% |
| 2026-05-28 | 1.44 | 1.52 | 1.43 | 1.5 | 33,295 | +0.67% |
| 2026-05-27 | 1.45 | 1.53 | 1.45 | 1.49 | 40,485 | +3.47% |
| 2026-05-26 | 1.33 | 1.44 | 1.33 | 1.44 | 18,307 | -0.69% |
| 2026-05-22 | 1.45 | 1.47 | 1.41 | 1.45 | 19,441 | +1.40% |
| 2026-05-21 | 1.43 | 1.43 | 1.39 | 1.43 | 9,022 | +0.70% |
| 2026-05-20 | 1.37 | 1.42 | 1.34 | 1.42 | 28,180 | +6.77% |
| 2026-05-19 | 1.273 | 1.448 | 1.265 | 1.33 | 67,342 | +6.40% |
| 2026-05-18 | 1.1 | 1.26 | 1.1 | 1.25 | 26,115 | +11.11% |
| 2026-05-15 | 1.13 | 1.13 | 1.101 | 1.125 | 11,835 | -1.32% |
| 2026-05-14 | 1.091 | 1.14 | 1.091 | 1.14 | 10,774 | +1.46% |
| 2026-05-13 | 1.13 | 1.13 | 1.091 | 1.124 | 7,856 | -0.42% |