Advertisement
Advertisement
InnSuites Hospitality Trust (IHT)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 2.1700 | 2.3600 | 2.1500 | 2.3600 | 2.3600 | 1,400 |
| May 26, 2022 | 2.4100 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 5,800 |
| May 25, 2022 | 2.5600 | 2.5700 | 2.4200 | 2.4200 | 2.4200 | 1,200 |
| May 24, 2022 | 2.4100 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 2,000 |
| May 23, 2022 | 2.1900 | 2.6100 | 2.1900 | 2.5000 | 2.5000 | 2,800 |
| May 20, 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| May 19, 2022 | 2.5000 | 2.6100 | 2.5000 | 2.5300 | 2.5300 | 1,100 |
| May 18, 2022 | 2.7300 | 2.7300 | 2.3900 | 2.3900 | 2.3900 | 3,500 |
| May 17, 2022 | 2.3200 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 11,400 |
| May 16, 2022 | 2.4500 | 2.5700 | 2.4500 | 2.4500 | 2.4500 | 2,200 |
| May 13, 2022 | 2.2200 | 2.4300 | 2.2200 | 2.4000 | 2.4000 | 5,600 |
| May 12, 2022 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| May 11, 2022 | 2.3600 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 4,100 |
| May 10, 2022 | 2.4500 | 2.8300 | 2.4500 | 2.8000 | 2.8000 | 21,300 |
| May 09, 2022 | 2.4300 | 2.6700 | 2.4300 | 2.6400 | 2.6400 | 1,200 |
| May 06, 2022 | 2.9900 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 2,700 |
| May 05, 2022 | 2.8000 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 10,400 |
| May 04, 2022 | 3.1300 | 3.1300 | 2.5400 | 2.7900 | 2.7900 | 4,800 |
| May 03, 2022 | 2.4400 | 2.8100 | 2.4400 | 2.8100 | 2.8100 | 17,700 |
| May 02, 2022 | 2.6600 | 2.8500 | 2.6300 | 2.6700 | 2.6700 | 41,500 |
| Apr 29, 2022 | 2.6500 | 2.6500 | 2.4400 | 2.5300 | 2.5300 | 6,800 |
| Apr 28, 2022 | 2.6000 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 4,900 |
| Apr 27, 2022 | 2.9000 | 2.9000 | 2.5600 | 2.6000 | 2.6000 | 14,800 |
| Apr 26, 2022 | 2.8500 | 2.8500 | 2.6000 | 2.8300 | 2.8300 | 50,000 |
| Apr 25, 2022 | 3.0000 | 3.0000 | 2.7800 | 2.8300 | 2.8300 | 10,100 |
| Apr 22, 2022 | 3.0100 | 3.0300 | 2.9000 | 2.9400 | 2.9400 | 4,200 |
| Apr 21, 2022 | 3.0800 | 3.1600 | 2.9300 | 3.0600 | 3.0600 | 34,900 |
| Apr 20, 2022 | 3.0000 | 3.0800 | 3.0000 | 3.0300 | 3.0300 | 4,000 |
| Apr 19, 2022 | 2.9700 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 900 |
| Apr 18, 2022 | 3.0400 | 3.1400 | 2.9600 | 2.9900 | 2.9900 | 5,500 |
| Apr 14, 2022 | 3.1900 | 3.1900 | 2.9500 | 3.1400 | 3.1400 | 2,900 |
| Apr 13, 2022 | 2.9300 | 3.0800 | 2.9300 | 3.0100 | 3.0100 | 2,800 |
| Apr 12, 2022 | 3.0400 | 3.0400 | 2.9400 | 2.9400 | 2.9400 | 1,000 |
| Apr 11, 2022 | 3.0600 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | 8,000 |
| Apr 08, 2022 | 2.9700 | 3.1700 | 2.9600 | 3.0500 | 3.0500 | 23,700 |
| Apr 07, 2022 | 2.9600 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 1,500 |
| Apr 06, 2022 | 2.9700 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 14,500 |
| Apr 05, 2022 | 3.4200 | 3.4200 | 2.9500 | 2.9500 | 2.9500 | 12,300 |
| Apr 04, 2022 | 3.1200 | 3.1700 | 2.9000 | 2.9200 | 2.9200 | 35,500 |
| Apr 01, 2022 | 3.1200 | 3.1200 | 2.9100 | 2.9300 | 2.9300 | 8,400 |
| Mar 31, 2022 | 3.0000 | 3.0700 | 2.9300 | 3.0500 | 3.0500 | 3,200 |
| Mar 30, 2022 | 3.0700 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 3,400 |
| Mar 29, 2022 | 3.4500 | 3.4500 | 3.0100 | 3.0400 | 3.0400 | 9,900 |
| Mar 28, 2022 | 3.0000 | 3.1500 | 2.9000 | 3.0900 | 3.0900 | 70,300 |
| Mar 25, 2022 | 2.9800 | 3.0000 | 2.8000 | 2.8800 | 2.8800 | 15,700 |
| Mar 24, 2022 | 3.1300 | 3.1300 | 2.8300 | 2.8400 | 2.8400 | 12,600 |
| Mar 23, 2022 | 2.8200 | 3.0700 | 2.8200 | 2.8900 | 2.8900 | 5,700 |
| Mar 22, 2022 | 2.8600 | 3.1300 | 2.8200 | 2.8500 | 2.8500 | 28,600 |
| Mar 21, 2022 | 2.8600 | 3.0300 | 2.7900 | 2.9700 | 2.9700 | 17,700 |
| Mar 18, 2022 | 3.2700 | 3.2700 | 2.8600 | 2.9900 | 2.9900 | 14,400 |
| Mar 17, 2022 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | 2.9000 | 8,900 |
| Mar 16, 2022 | 3.3000 | 3.3000 | 2.8500 | 2.8500 | 2.8500 | 17,000 |
| Mar 15, 2022 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | 2.9900 | 4,600 |
| Mar 14, 2022 | 3.3200 | 3.3200 | 3.1000 | 3.1500 | 3.1500 | 2,400 |
| Mar 11, 2022 | 3.6000 | 3.6000 | 3.1900 | 3.2300 | 3.2300 | 42,500 |
| Mar 10, 2022 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | 3.4000 | 1,800 |
| Mar 09, 2022 | 3.2600 | 3.3900 | 3.2600 | 3.3900 | 3.3900 | 2,800 |
| Mar 08, 2022 | 3.1500 | 3.2700 | 3.1000 | 3.2600 | 3.2600 | 17,900 |
| Mar 07, 2022 | 3.4900 | 3.6700 | 3.3100 | 3.3100 | 3.3100 | 6,500 |
| Mar 04, 2022 | 3.8000 | 3.8100 | 3.6100 | 3.6600 | 3.6600 | 8,400 |
| Mar 03, 2022 | 3.9000 | 3.9200 | 3.7700 | 3.8200 | 3.8200 | 10,500 |
| Mar 02, 2022 | 3.9000 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 4,900 |
| Mar 01, 2022 | 3.8900 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | 5,600 |
| Feb 28, 2022 | 3.7100 | 3.9700 | 3.7100 | 3.9200 | 3.9200 | 54,500 |
| Feb 25, 2022 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 6,300 |
| Feb 24, 2022 | 3.8800 | 3.8800 | 3.6700 | 3.6900 | 3.6900 | 12,500 |
| Feb 23, 2022 | 3.9500 | 3.9500 | 3.7700 | 3.9200 | 3.9200 | 6,400 |
| Feb 22, 2022 | 3.6400 | 3.9500 | 3.6400 | 3.9500 | 3.9500 | 11,200 |
| Feb 18, 2022 | 3.8200 | 3.8300 | 3.6200 | 3.6900 | 3.6900 | 6,900 |
| Feb 17, 2022 | 3.9200 | 4.3400 | 3.6500 | 3.8300 | 3.8300 | 57,600 |
| Feb 16, 2022 | 3.7100 | 4.0700 | 3.5100 | 3.9700 | 3.9700 | 125,600 |
| Feb 15, 2022 | 3.4100 | 3.8000 | 3.4100 | 3.7400 | 3.7400 | 28,400 |
| Feb 14, 2022 | 3.1500 | 3.6000 | 3.1500 | 3.4700 | 3.4700 | 36,600 |
| Feb 11, 2022 | 3.8900 | 3.8900 | 3.3800 | 3.3800 | 3.3800 | 24,400 |
| Feb 10, 2022 | 3.4800 | 3.7100 | 3.3500 | 3.7000 | 3.7000 | 65,100 |
| Feb 09, 2022 | 2.9100 | 3.3700 | 2.9100 | 3.3200 | 3.3200 | 62,900 |
| Feb 08, 2022 | 2.9500 | 3.0400 | 2.8700 | 3.0300 | 3.0300 | 22,200 |
| Feb 07, 2022 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 7,200 |
| Feb 04, 2022 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 3.0000 | 8,500 |
| Feb 03, 2022 | 3.0800 | 3.2400 | 3.0200 | 3.1900 | 3.1900 | 7,600 |
| Feb 02, 2022 | 3.2500 | 3.2500 | 3.0300 | 3.1700 | 3.1700 | 9,900 |
| Feb 01, 2022 | 3.0000 | 3.2700 | 2.9900 | 3.2500 | 3.2500 | 36,400 |
| Jan 31, 2022 | 3.4100 | 3.4100 | 2.9400 | 2.9600 | 2.9600 | 17,400 |
| Jan 28, 2022 | 3.2600 | 3.2600 | 2.9400 | 2.9900 | 2.9900 | 21,200 |
| Jan 27, 2022 | 3.0400 | 3.7100 | 2.9600 | 3.2100 | 3.2100 | 239,800 |
| Jan 26, 2022 | 2.7500 | 3.0800 | 2.7000 | 3.0500 | 3.0500 | 52,400 |
| Jan 25, 2022 | 2.7400 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 11,500 |
| Jan 24, 2022 | 2.8600 | 3.1300 | 2.8200 | 2.8200 | 2.8200 | 28,700 |
| Jan 21, 2022 | 3.8100 | 3.8500 | 3.2000 | 3.2200 | 3.2200 | 120,500 |
| Jan 20, 2022 | 3.9500 | 4.6400 | 3.8900 | 3.9900 | 3.9900 | 312,300 |
| Jan 19, 2022 | 3.7700 | 4.0400 | 3.5500 | 3.9600 | 3.9600 | 90,100 |
| Jan 18, 2022 | 3.5000 | 3.6700 | 3.0000 | 3.5500 | 3.5500 | 112,900 |
| Jan 14, 2022 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | 3.0000 | 30,600 |
| Jan 14, 2022 | 0.01 Dividend | |||||
| Jan 13, 2022 | 2.5700 | 2.8500 | 2.5600 | 2.7300 | 2.7200 | 30,100 |
| Jan 12, 2022 | 2.6200 | 2.6800 | 2.4300 | 2.6000 | 2.5905 | 4,900 |
| Jan 11, 2022 | 2.5000 | 2.6900 | 2.4700 | 2.6400 | 2.6303 | 40,700 |
| Jan 10, 2022 | 2.4100 | 2.5100 | 2.3300 | 2.5000 | 2.4908 | 34,900 |
| Jan 07, 2022 | 2.4700 | 2.5200 | 2.4700 | 2.5200 | 2.5108 | 16,100 |
| Jan 06, 2022 | 2.4400 | 2.4900 | 2.3800 | 2.4700 | 2.4610 | 15,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
