InnSuites Hospitality Trust (IHT) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IHT is down -0.20% a day on average. There have been 14 days where InnSuites Hospitality Trust closed green and 16 days where IHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.32 | 2.82K |
| 2025-12-23 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.34 | 4.70K |
| 2025-12-22 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.32 | 1.42 | 11.43K |
| 2025-12-19 | 1.33 | 1.32 | ↓$0.01 (-0.53%) | 1.31 | 1.35 | 5.78K |
| 2025-12-18 | 1.34 | 1.32 | ↓$0.02 (-1.56%) | 1.31 | 1.35 | 7.78K |
| 2025-12-17 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.34 | 1.40 | 7.99K |
| 2025-12-16 | 1.44 | 1.36 | ↓$0.08 (-5.56%) | 1.35 | 1.44 | 15.98K |
| 2025-12-15 | 1.44 | 1.36 | ↓$0.08 (-5.55%) | 1.36 | 1.51 | 63.37K |
| 2025-12-12 | 1.44 | 1.40 | ↓$0.04 (-2.68%) | 1.40 | 1.49 | 14.36K |
| 2025-12-11 | 1.39 | 1.49 | ↑$0.10 (7.19%) | 1.32 | 1.49 | 138.24K |
| 2025-12-10 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.32 | 1.43 | 51.02K |
| 2025-12-09 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.38 | 1.49 | 46.34K |
| 2025-12-08 | 1.27 | 1.47 | ↑$0.20 (15.75%) | 1.25 | 1.47 | 111.80K |
| 2025-12-05 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.30 | 16.24K |
| 2025-12-04 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.30 | 2.58K |
| 2025-12-03 | 1.26 | 1.28 | ↑$0.02 (1.62%) | 1.25 | 1.29 | 7.09K |
| 2025-12-02 | 1.28 | 1.26 | ↓$0.02 (-1.57%) | 1.26 | 1.29 | 6.12K |
| 2025-12-01 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.33 | 5.07K |
| 2025-11-28 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.28 | 1.30 | 3.94K |
| 2025-11-26 | 1.29 | 1.28 | ↓$0.01 (-0.81%) | 1.28 | 1.31 | 4.63K |
| 2025-11-25 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.33 | 15.50K |
| 2025-11-24 | 1.31 | 1.30 | ↓$0.01 (-1.11%) | 1.30 | 1.36 | 6.28K |
| 2025-11-21 | 1.29 | 1.30 | ↑$0.01 (0.77%) | 1.26 | 1.35 | 14.42K |
| 2025-11-20 | 1.36 | 1.30 | ↓$0.06 (-4.48%) | 1.30 | 1.40 | 20.09K |
| 2025-11-19 | 1.34 | 1.36 | ↑$0.02 (1.18%) | 1.34 | 1.40 | 5.44K |
| 2025-11-18 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.35 | 1.44 | 25.57K |
| 2025-11-17 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.40 | 1.46 | 11.08K |
| 2025-11-14 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.46 | 17.19K |
| 2025-11-13 | 1.50 | 1.44 | ↓$0.06 (-4.00%) | 1.44 | 1.50 | 28.81K |
| 2025-11-12 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.40 | 1.48 | 30.12K |
Create an account or log in to view more rows.
$IHT rocket fuel tanks are full. Gonna shoot to the stars
$IHT buy the dip…smfh
$IHT MAY RIP TOMORROW
$IHT News Plz.....
$IHT eyeing for a scalp
$IHT come on bulls we can do it
don’t let bears win
$IHT Let it go...
$IHT market starting to dump
$IHT very normal lol sike
$IHT I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!