InnSuites Hospitality Trust (IHT) Historical Stock Data
1.28 ↓0.03 (-2.29%)
As of May 20, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IHT is down -0.05% a day on average. There have been 15 days where InnSuites Hospitality Trust closed green and 15 days where IHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.30 | 1.28 | ↓$0.02 (-1.38%) | 1.28 | 1.30 | 530 |
| 2024-05-24 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.28 | 1.31 | 379 |
| 2024-05-23 | 1.30 | 1.28 | ↓$0.02 (-1.87%) | 1.28 | 1.31 | 1.67K |
| 2024-05-22 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.34 | 1.34 | 1.59K |
| 2024-05-21 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.34 | 1.34 | 2.39K |
| 2024-05-20 | 1.30 | 1.33 | ↑$0.03 (2.08%) | 1.29 | 1.33 | 2.33K |
| 2024-05-17 | 1.30 | 1.31 | ↑$0.01 (0.81%) | 1.30 | 1.31 | 2.03K |
| 2024-05-16 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.29 | 1.36 | 5.89K |
| 2024-05-15 | 1.30 | 1.34 | ↑$0.04 (3.45%) | 1.28 | 1.34 | 1.30K |
| 2024-05-14 | 1.29 | 1.30 | ↑$0.00 (0.15%) | 1.25 | 1.30 | 2.99K |
| 2024-05-13 | 1.35 | 1.32 | ↓$0.03 (-1.96%) | 1.32 | 1.35 | 1.27K |
| 2024-05-10 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.34 | 5.68K |
| 2024-05-09 | 1.30 | 1.30 | ↓$0.00 (-0.34%) | 1.30 | 1.30 | 744 |
| 2024-05-08 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.34 | 4.69K |
| 2024-05-07 | 1.34 | 1.31 | ↓$0.03 (-2.23%) | 1.31 | 1.34 | 7.49K |
| 2024-05-06 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.35 | 6.16K |
| 2024-05-03 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.30 | 1.35 | 7.91K |
| 2024-05-02 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.33 | 1.39 | 1.94K |
| 2024-05-01 | 1.42 | 1.36 | ↓$0.06 (-4.07%) | 1.29 | 1.59 | 26.62K |
| 2024-04-30 | 1.40 | 1.37 | ↓$0.03 (-2.16%) | 1.37 | 1.40 | 3K |
| 2024-04-29 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.41 | 437 |
| 2024-04-26 | 1.41 | 1.43 | ↑$0.02 (1.49%) | 1.37 | 1.44 | 5.17K |
| 2024-04-25 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.42 | 434 |
| 2024-04-24 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.37 | 1.37 | 672 |
| 2024-04-23 | 1.42 | 1.36 | ↓$0.06 (-4.23%) | 1.35 | 1.51 | 16.08K |
| 2024-04-22 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.45 | 1.51 | 1.49K |
| 2024-04-19 | 1.43 | 1.53 | ↑$0.10 (6.99%) | 1.43 | 1.54 | 1.34K |
| 2024-04-18 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.42 | 1.44 | 1.83K |
| 2024-04-17 | 1.42 | 1.50 | ↑$0.08 (5.59%) | 1.42 | 1.50 | 429 |
| 2024-04-16 | 1.41 | 1.53 | ↑$0.12 (8.51%) | 1.41 | 1.54 | 3.38K |
Create an account or log in to view more rows.
$IHT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IHT tomorrow will be an explosion day
I believe it!
$IHT Holding
$IHT I gave in! Bought more 100 shares
$IHT we just getting started
$IHT trash
$IHT rip and dip today bulls
$IHT HOLDING STRONG FOR ALL OF YOU
$IHT gonna come down hard today
$IHT who is adding more tomorrow?