Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free IHT Stock Alerts

InnSuites Hospitality Trust (IHT) Stock Chart & Stock Price History

$1.56
-0.06 (-3.70%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsTrends

InnSuites Hospitality Trust Stock Price Performance

5 Day
Performance
-8.24%
1 Month
Performance
-13.81%
3 Month
Performance
+9.04%
6 Month
Performance
+15.56%
Year-To-Date
Performance
-7.69%
1 Year
Performance
-22.79%
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

Ad Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

IHT Stock Chart for Friday, July, 26, 2024

IHT Chart by TradingView

InnSuites Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.62$1.56
-3.70%		$1.57$1.501,371 shs$14.08 million
07/25/2024$1.50$1.62
+7.86%		$1.62$1.502,439 shs$14.61 million
07/24/2024$1.42$1.50
+5.77%		$1.55$1.501,995 shs$13.55 million
07/23/2024$1.51$1.42
-6.08%		$1.53$1.4013,864 shs$12.81 million
07/22/2024$1.70$1.51
-11.06%		$1.64$1.3419,161 shs$13.64 million
07/19/2024$1.77$1.70
-3.95%		$1.70$1.70590 shs$15.33 million
07/18/2024$1.72$1.77
+2.91%		$1.77$1.77364 shs$15.97 million
07/17/2024$1.72$1.72$1.72$1.72194 shs$15.51 million
07/16/2024$1.69$1.72
+1.78%		$1.72$1.601,506 shs$15.51 million
07/15/2024$1.65$1.69
+2.36%		$1.69$1.61965 shs$15.24 million
07/12/2024$1.74$1.65
-4.84%		$1.80$1.645,003 shs$14.90 million
07/11/2024$1.68$1.74
+3.27%		$1.76$1.6419,666 shs$15.65 million
07/10/2024$1.62$1.68
+3.70%		$1.70$1.566,336 shs$15.15 million
07/09/2024$1.72$1.62
-5.81%		$1.74$1.5231,984 shs$14.61 million
07/08/2024$1.78$1.72
-3.37%		$1.80$1.725,129 shs$15.51 million
07/05/2024$1.84$1.78
-3.26%		$1.86$1.762,955 shs$16.06 million
07/04/2024$1.84$1.84$1.84$1.801,025 shs$16.60 million
07/03/2024$1.76$1.84
+4.55%		$1.84$1.801,027 shs$16.60 million
07/02/2024$1.78$1.76
-0.88%		$1.83$1.76704 shs$15.88 million
07/01/2024$1.78$1.78
-0.24%		$1.84$1.765,679 shs$16.02 million
06/28/2024$1.81$1.78
-1.66%		$1.81$1.782,187 shs$16.33 million
06/27/2024$1.81$1.81$1.86$1.764,861 shs$16.33 million
06/26/2024$1.83$1.81
-0.92%		$1.87$1.802,403 shs$16.33 million
06/25/2024$1.84$1.83
-0.72%		$1.92$1.805,592 shs$16.48 million
06/24/2024$1.86$1.84
-1.08%		$1.98$1.8011,457 shs$16.60 million
06/21/2024$1.85$1.86
+0.54%		$1.94$1.7615,984 shs$16.78 million
06/20/2024$1.80$1.85
+2.78%		$1.95$1.7912,813 shs$16.69 million
06/19/2024$1.80$1.80$1.88$1.7214,806 shs$16.24 million
06/18/2024$1.93$1.80
-6.74%		$1.88$1.7214,558 shs$16.24 million
06/17/2024$1.82$1.93
+6.04%		$1.94$1.7714,112 shs$17.41 million
06/14/2024$1.82$1.82
+0.01%		$1.92$1.7517,572 shs$16.42 million
06/13/2024$1.78$1.82
+2.25%		$1.85$1.799,885 shs$16.42 million
06/12/2024$1.60$1.78
+11.26%		$1.85$1.6245,319 shs$16.06 million
06/11/2024$1.59$1.60
+0.93%		$1.60$1.543,328 shs$14.43 million
06/10/2024$1.55$1.59
+2.26%		$1.61$1.59697 shs$14.30 million
06/07/2024$1.57$1.55
-1.27%		$1.62$1.5211,752 shs$13.98 million
06/06/2024$1.54$1.57
+1.95%		$1.57$1.512,157 shs$14.16 million
06/05/2024$1.48$1.54
+4.05%		$1.54$1.415,103 shs$13.90 million
06/04/2024$1.50$1.48
-1.33%		$1.55$1.443,758 shs$13.35 million
06/03/2024$1.28$1.50
+17.19%		$1.63$1.3149,779 shs$13.53 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$1.28$1.28$1.28$1.28534 shs$11.55 million
05/30/2024$1.31$1.28
-2.29%		$1.31$1.28669 shs$11.55 million
05/29/2024$1.28$1.31
+2.34%		$1.31$1.281,895 shs$11.82 million
05/28/2024$1.31$1.28
-2.29%		$1.30$1.28529 shs$11.55 million
05/27/2024$1.31$1.31$1.31$1.28300 shs$11.82 million
05/24/2024$1.31$1.30
-0.76%		$1.31$1.30379 shs$11.73 million
05/23/2024$1.34$1.31
-2.24%		$1.31$1.301,672 shs$11.82 million
05/22/2024$1.34$1.34$1.34$1.341,589 shs$12.09 million
05/21/2024$1.33$1.34
+0.92%		$1.34$1.342,389 shs$12.09 million
05/20/2024$1.31$1.33
+1.32%		$1.33$1.292,328 shs$11.98 million
05/17/2024$1.34$1.31
-2.20%		$1.31$1.302,030 shs$11.82 million
05/16/2024$1.34$1.34
-0.36%		$1.36$1.295,892 shs$12.09 million
05/15/2024$1.30$1.34
+3.79%		$1.34$1.281,297 shs$12.13 million
05/14/2024$1.32$1.30
-2.10%		$1.30$1.252,986 shs$11.69 million
05/13/2024$1.30$1.32
+1.81%		$1.35$1.321,268 shs$11.94 million
05/10/2024$1.30$1.34
+3.08%		$1.34$1.305,679 shs$12.09 million
05/09/2024$1.31$1.30
-0.76%		$1.30$1.30743 shs$11.73 million
05/08/2024$1.34$1.31
-2.24%		$1.34$1.314,690 shs$11.82 million
05/07/2024$1.31$1.34
+2.29%		$1.34$1.316,753 shs$12.09 million
05/06/2024$1.30$1.31
+0.77%		$1.35$1.316,076 shs$11.82 million
05/03/2024$1.33$1.30
-2.26%		$1.35$1.306,894 shs$11.73 million
05/02/2024$1.30$1.33
+2.31%		$1.39$1.331,935 shs$12.00 million
05/01/2024$1.40$1.30
-7.14%		$1.59$1.3026,616 shs$11.73 million
04/30/2024$1.41$1.40
-0.71%		$1.40$1.402,928 shs$12.63 million
04/29/2024$1.43$1.41
-1.45%		$1.41$1.41437 shs$12.72 million
04/26/2024$1.42$1.43
+1.11%		$1.44$1.375,167 shs$12.91 million
04/25/2024$1.37$1.42
+3.19%		$1.42$1.42434 shs$12.76 million

Related Companies:
This page (NYSE:IHT) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored