InnSuites Hospitality Trust (IHT) Historical Stock Data
1.30 ↓0.03 (-2.10%)
As of May 2, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, IHT is up 0.17% a day on average. There have been 16 days where InnSuites Hospitality Trust closed green and 14 days where IHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-15 | 1.61 | 1.58 | ↓$0.03 (-1.91%) | 1.58 | 1.61 | 4.07K |
| 2024-04-12 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.42 | 2.77K |
| 2024-04-11 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.31 | 1.50 | 2.18K |
| 2024-04-10 | 1.53 | 1.37 | ↓$0.16 (-10.46%) | 1.35 | 1.62 | 11.76K |
| 2024-04-09 | 1.40 | 1.55 | ↑$0.15 (10.36%) | 1.40 | 1.68 | 61.04K |
| 2024-04-08 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.35 | 1.39 | 10.50K |
| 2024-04-05 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.38 | 1.30K |
| 2024-04-04 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.35 | 1.39 | 726 |
| 2024-04-03 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.39 | 1.39 | 170 |
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?