QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

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

$1.37
+0.01 (+0.74%)
(As of 04:30 PM ET)

InnSuites Hospitality Trust Stock Price Performance

5 Day
Performance
+3.62%
1 Month
Performance
+8.33%
3 Month
Performance
+11.72%
6 Month
Performance
-23.53%
Year-To-Date
Performance
-15.38%
1 Year
Performance
-18.75%
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


IHT Stock Chart for Tuesday, February, 20, 2024

InnSuites Hospitality Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/19/2024$1.36$1.36$1.43$1.364,100 shs$12.25 million
02/16/2024$1.38$1.36
-1.45%
$1.43$1.364,179 shs$12.25 million
02/15/2024$1.32$1.38
+4.34%
$1.39$1.342,663 shs$12.43 million
02/14/2024$1.33$1.32
-0.56%
$1.34$1.32949 shs$11.92 million
02/13/2024$1.36$1.33
-2.20%
$1.33$1.33624 shs$11.98 million
02/12/2024$1.41$1.36
-3.55%
$1.36$1.33745 shs$12.25 million
02/09/2024$1.42$1.41
-0.59%
$1.41$1.321,916 shs$12.70 million
02/08/2024$1.42$1.42$1.42$1.42197 shs$12.78 million
02/07/2024$1.42$1.42$1.42$1.42197 shs$12.78 million
02/06/2024$1.33$1.42
+6.94%
$1.42$1.42439 shs$12.78 million
02/05/2024$1.41$1.33
-5.92%
$1.39$1.332,967 shs$11.95 million
02/02/2024$1.43$1.41
-1.41%
$1.42$1.314,355 shs$12.70 million
02/01/2024$1.43$1.43$1.43$1.354,513 shs$12.88 million
01/31/2024$1.37$1.43
+4.11%
$1.46$1.3011,262 shs$12.88 million
01/30/2024$1.40$1.37
-1.89%
$1.37$1.37792 shs$12.38 million
01/29/2024$1.35$1.40
+3.70%
$1.40$1.3611,441 shs$12.61 million
01/26/2024$1.33$1.35
+1.50%
$1.35$1.278,926 shs$12.16 million
01/25/2024$1.28$1.33
+3.91%
$1.35$1.273,361 shs$11.98 million
01/24/2024$1.31$1.28
-2.02%
$1.28$1.263,559 shs$11.53 million
01/23/2024$1.26$1.31
+3.68%
$1.32$1.266,593 shs$11.77 million
01/22/2024$1.32$1.26
-4.55%
$1.33$1.265,175 shs$11.35 million
01/19/2024$1.28$1.34
+4.69%
$1.34$1.311,453 shs$12.07 million
01/18/2024$1.33$1.28
-3.76%
$1.31$1.262,738 shs$11.53 million
01/17/2024$1.38$1.33
-3.62%
$1.33$1.272,740 shs$11.98 million
01/16/2024$1.40$1.38
-1.43%
$1.40$1.357,939 shs$12.43 million
01/15/2024$1.40$1.40$1.40$1.378,900 shs$12.61 million
01/12/2024$1.31$1.40
+6.87%
$1.40$1.378,904 shs$12.61 million
01/11/2024$1.39$1.31
-5.42%
$1.38$1.307,381 shs$11.80 million
01/10/2024$1.43$1.39
-3.15%
$1.40$1.393,341 shs$12.48 million
01/09/2024$1.39$1.43
+2.88%
$1.43$1.43454 shs$12.88 million
01/08/2024$1.36$1.39
+2.21%
$1.48$1.393,784 shs$12.52 million
01/05/2024$1.51$1.36
-9.93%
$1.48$1.2826,687 shs$12.25 million
01/04/2024$1.64$1.51
-7.93%
$1.59$1.409,678 shs$13.61 million
01/03/2024$1.75$1.64
-6.29%
$1.72$1.614,376 shs$14.78 million
01/02/2024$1.69$1.75
+3.55%
$1.92$1.6939,700 shs$15.77 million
01/01/2024$1.69$1.69$1.81$1.6063,600 shs$15.23 million
12/29/2023$1.53$1.73
+13.07%
$1.81$1.6563,671 shs$15.59 million
12/28/2023$1.49$1.53
+2.68%
$1.55$1.447,290 shs$13.79 million
12/27/2023$1.50$1.49
-0.67%
$1.55$1.2235,031 shs$13.43 million
12/26/2023$1.43$1.50
+4.90%
$1.56$1.4313,088 shs$13.52 million
12/25/2023$1.43$1.43$1.44$1.3512,400 shs$12.88 million
12/22/2023$1.29$1.41
+9.30%
$1.44$1.3512,461 shs$12.70 million
12/21/2023$1.26$1.29
+2.38%
$1.42$1.294,476 shs$11.62 million
12/20/2023$1.41$1.26
-10.64%
$1.38$1.2510,451 shs$11.35 million
12/19/2023$1.43$1.41
-1.40%
$1.41$1.382,172 shs$12.70 million
12/18/2023$1.33$1.43
+7.52%
$1.46$1.348,268 shs$12.88 million
12/15/2023$1.45$1.42
-2.07%
$1.50$1.3517,042 shs$12.79 million
12/14/2023$1.42$1.45
+2.11%
$1.47$1.388,644 shs$13.06 million
12/13/2023$1.37$1.42
+3.65%
$1.42$1.354,066 shs$12.79 million
12/12/2023$1.40$1.37
-2.14%
$1.41$1.364,839 shs$12.34 million
12/11/2023$1.32$1.40
+6.06%
$1.42$1.366,505 shs$12.61 million
12/08/2023$1.35$1.32
-2.22%
$1.35$1.321,525 shs$11.89 million
12/07/2023$1.36$1.35
-0.74%
$1.38$1.351,999 shs$12.16 million
12/06/2023$1.38$1.36
-1.45%
$1.43$1.305,291 shs$12.25 million
12/05/2023$1.27$1.38
+8.66%
$1.38$1.266,378 shs$12.43 million
12/04/2023$1.38$1.27
-7.74%
$1.33$1.273,880 shs$11.44 million
12/01/2023$1.30$1.38
+6.29%
$1.39$1.2816,576 shs$12.40 million
11/30/2023$1.26$1.30
+2.78%
$1.31$1.306,246 shs$11.67 million
11/29/2023$1.23$1.26
+2.42%
$1.34$1.239,045 shs$11.35 million
11/28/2023$1.31$1.23
-6.09%
$1.24$1.231,307 shs$11.08 million
11/27/2023$1.25$1.31
+4.79%
$1.31$1.282,202 shs$11.80 million
11/24/2023$1.32$1.25
-5.30%
$1.28$1.252,403 shs$11.26 million
11/23/2023$1.32$1.32$1.40$1.325,720 shs$11.89 million
11/22/2023$1.25$1.32
+5.60%
$1.40$1.325,710 shs$11.89 million
11/21/2023$1.28$1.25
-2.34%
$1.27$1.233,495 shs$11.26 million
11/20/2023$1.23$1.28
+4.07%
$1.31$1.283,865 shs$11.53 million

This page (NYSE:IHT) was last updated on 2/20/2024 by MarketBeat.com Staff