InnSuites Hospitality Trust (IHT) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free IHT Stock Alerts $1.28 -0.06 (-4.48%) (As of 05:17 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsSocial MediaStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsSocial Media InnSuites Hospitality Trust Stock Price Performance5 Day Performance-2.33%1 Month Performance-5.88%3 Month Performance-11.72%6 Month Performance-3.03%Year-To-Date Performance-24.26%1 Year Performance-16.34% Receive IHT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… IHT Stock Chart for Thursday, May, 23, 2024 IHT Chart by TradingView InnSuites Hospitality Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$1.34$1.34$1.34$1.341,589 shs$12.09 million05/21/2024$1.33$1.34+0.92%$1.34$1.342,389 shs$12.09 million05/20/2024$1.31$1.33+1.32%$1.33$1.292,328 shs$11.98 million05/17/2024$1.34$1.31-2.20%$1.31$1.302,030 shs$11.82 million05/16/2024$1.34$1.34-0.36%$1.36$1.295,892 shs$12.09 million05/15/2024$1.30$1.34+3.79%$1.34$1.281,297 shs$12.13 million Get the Latest News and Ratings for IHT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$1.32$1.30-2.10%$1.30$1.252,986 shs$11.69 million05/13/2024$1.30$1.32+1.81%$1.35$1.321,268 shs$11.94 million05/10/2024$1.30$1.34+3.08%$1.34$1.305,679 shs$12.09 million05/09/2024$1.31$1.30-0.76%$1.30$1.30743 shs$11.73 million05/08/2024$1.34$1.31-2.24%$1.34$1.314,690 shs$11.82 million05/07/2024$1.31$1.34+2.29%$1.34$1.316,753 shs$12.09 million05/06/2024$1.30$1.31+0.77%$1.35$1.316,076 shs$11.82 million05/03/2024$1.33$1.30-2.26%$1.35$1.306,894 shs$11.73 million05/02/2024$1.30$1.33+2.31%$1.39$1.331,935 shs$12.00 million05/01/2024$1.40$1.30-7.14%$1.59$1.3026,616 shs$11.73 million04/30/2024$1.41$1.40-0.71%$1.40$1.402,928 shs$12.63 million04/29/2024$1.43$1.41-1.45%$1.41$1.41437 shs$12.72 million04/26/2024$1.42$1.43+1.11%$1.44$1.375,167 shs$12.91 million04/25/2024$1.37$1.42+3.19%$1.42$1.42434 shs$12.76 million04/24/2024$1.36$1.37+0.82%$1.37$1.37672 shs$12.37 million04/23/2024$1.45$1.36-6.21%$1.44$1.3516,078 shs$12.25 million04/22/2024$1.53$1.45-5.23%$1.51$1.451,471 shs$13.06 million04/19/2024$1.44$1.54+6.90%$1.54$1.43957 shs$13.87 million04/18/2024$1.50$1.44-3.96%$1.44$1.421,812 shs$12.97 million04/17/2024$1.53$1.50-2.00%$1.50$1.42429 shs$13.51 million04/16/2024$1.58$1.53-3.11%$1.54$1.413,373 shs$13.79 million04/15/2024$1.40$1.58+12.79%$1.61$1.583,681 shs$14.23 million04/12/2024$1.39$1.40+0.72%$1.42$1.402,721 shs$12.61 million04/11/2024$1.37$1.39+1.46%$1.50$1.312,177 shs$12.52 million04/10/2024$1.53$1.37-10.46%$1.62$1.3511,763 shs$12.34 million04/09/2024$1.39$1.53+10.07%$1.67$1.4060,933 shs$13.79 million04/08/2024$1.38$1.39+0.72%$1.39$1.3510,425 shs$12.52 million04/05/2024$1.39$1.38-0.71%$1.38$1.351,302 shs$12.43 million04/04/2024$1.39$1.39-0.01%$1.39$1.35726 shs$12.52 million04/03/2024$1.39$1.39$1.39$1.30611 shs$12.52 million04/02/2024$1.35$1.39+2.96%$1.39$1.30611 shs$12.52 million04/01/2024$1.32$1.35+2.28%$1.36$1.351,724 shs$12.16 million03/29/2024$1.32$1.32$1.34$1.321,672 shs$11.89 million03/28/2024$1.32$1.32$1.34$1.321,671 shs$11.89 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.03/27/2024$1.34$1.32-1.58%$1.39$1.322,450 shs$11.89 million03/26/2024$1.38$1.34-2.81%$1.37$1.332,113 shs$12.08 million03/25/2024$1.36$1.38+1.32%$1.39$1.322,742 shs$12.43 million03/22/2024$1.38$1.36-1.31%$1.38$1.315,886 shs$12.27 million03/21/2024$1.42$1.38-2.81%$1.45$1.389,855 shs$12.44 million03/20/2024$1.42$1.42$1.42$1.42492 shs$12.79 million03/19/2024$1.43$1.42-0.70%$1.43$1.424,629 shs$12.79 million03/18/2024$1.43$1.43$1.45$1.431,528 shs$12.88 million03/15/2024$1.48$1.43-3.38%$1.43$1.43553 shs$12.88 million03/14/2024$1.48$1.48$1.48$1.48423 shs$13.33 million03/13/2024$1.50$1.48-1.33%$1.50$1.481,604 shs$13.34 million03/12/2024$1.58$1.50-5.06%$1.56$1.501,771 shs$13.52 million03/11/2024$1.63$1.58-3.15%$1.62$1.413,143 shs$14.24 million03/08/2024$1.56$1.63+4.58%$1.64$1.514,829 shs$14.70 million03/07/2024$1.60$1.56-2.51%$1.59$1.541,886 shs$14.06 million03/06/2024$1.60$1.60+0.01%$1.64$1.603,573 shs$14.42 million03/05/2024$1.55$1.60+3.23%$1.62$1.591,585 shs$14.42 million03/04/2024$1.61$1.55-3.73%$1.63$1.4716,561 shs$13.96 million03/01/2024$1.55$1.61+3.87%$1.66$1.523,686 shs$14.51 million02/29/2024$1.50$1.55+3.07%$1.70$1.5326,264 shs$13.96 million02/28/2024$1.49$1.50+0.95%$1.52$1.452,564 shs$13.55 million02/27/2024$1.46$1.49+2.03%$1.49$1.435,651 shs$13.42 million02/26/2024$1.45$1.46+0.69%$1.46$1.416,962 shs$13.16 million02/23/2024$1.38$1.45+5.07%$1.47$1.416,833 shs$13.06 million02/22/2024$1.41$1.38-2.13%$1.38$1.352,993 shs$12.43 million Related Companies: EpicQuest Education Group International Stock Price Chart Chanson International Stock Price Chart Dogness (International) Stock Price Chart Golden Heaven Group Stock Price Chart Brera Stock Price Chart Cineverse Stock Price Chart The Dixie Group Stock Price Chart Chicken Soup for the Soul Entertainment Stock Price Chart Sound Group Stock Price Chart Delta Apparel Stock Price Chart Receive IHT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IHT) was last updated on 5/23/2024 by MarketBeat.com Staff From Our Partners[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsNew Options need New Trading StrategiesNetpicksThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsUrgent Nvidia WarningAltimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding InnSuites Hospitality Trust Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.