• SPX
  • 6086.49
  • 0.61 %
  • 36.6103
  • DJI
  • 45014.04
  • 0.69 %
  • 308.5078
  • N225
  • 39433.55
  • 0.4 %
  • 157.38
  • FTSE
  • 8335.81
  • -0.28 %
  • -23.6006
  • IXIC
  • 19735.115
  • 1.3 %
  • 254.2051
InnSuites Hospitality Trust (IHT) Charts

InnSuites Hospitality Trust (IHT) Charts

AMEX Currency in USD Disclaimer

Stock Price

$2.24

$0.04

(2.05%)

Day's range
$2.14
Day's range
$2.24
  • 5 DAY PERFORMANCE

    -1.32%
  • 1 MONTH PERFORMANCE

    +19.15%
  • 3 MONTH PERFORMANCE

    +9.27%
  • 6 MONTH PERFORMANCE

    +51.35%
  • YEAR-TO-DATE PERFORMANCE

    +32.54%
  • 1 YEAR PERFORMANCE

    +76.38%

InnSuites Hospitality Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/04/2024 $2.14 $2.15   (0.47%) $2.24 $2.10 767 $19.81 M
12/03/2024 $2.25 $2.19   (-2.67%) $2.25 $2.12 3,900 $20.18 M
12/02/2024 $2.10 $2.25   (7.14%) $2.26 $2.10 3,232 $20.74 M
11/29/2024 $2.26 $2.27   (0.44%) $2.27 $2.12 611 $20.92 M
11/27/2024 $2.28 $2.15   (-5.7%) $2.28 $2.15 1,100 $19.81 M
11/26/2024 $2.24 $2.17   (-3.13%) $2.24 $2.11 2,794 $20.00 M
11/25/2024 $2.11 $2.04   (-3.32%) $2.11 $2.04 812 $18.80 M
11/22/2024 $1.97 $2.13   (8.12%) $2.36 $1.97 4,247 $19.63 M
11/21/2024 $2.05 $2.04   (-0.49%) $2.05 $2.01 3,800 $18.80 M
11/20/2024 $2.02 $2.04   (0.99%) $2.05 $2.01 3,813 $18.80 M
11/19/2024 $2.05 $2.05   (0%) $2.05 $2.05 800 $18.89 M
11/18/2024 $1.98 $2.04   (3.03%) $2.05 $1.98 2,735 $18.80 M
11/15/2024 $2.04 $2.03   (-0.49%) $2.04 $2.00 3,139 $18.71 M
11/14/2024 $1.98 $2.03   (2.53%) $2.03 $1.98 1,100 $18.71 M
11/13/2024 $2.04 $2.03   (-0.49%) $2.05 $2.00 2,800 $18.71 M
11/12/2024 $2.05 $2.02   (-1.46%) $2.05 $2.01 3,800 $18.62 M
11/11/2024 $1.94 $2.04   (5.15%) $2.05 $1.94 6,730 $18.80 M
11/08/2024 $1.94 $1.95   (0.52%) $1.95 $1.90 4,315 $17.97 M
11/07/2024 $1.89 $1.89   (0%) $1.95 $1.89 1,900 $17.42 M
11/06/2024 $1.94 $1.92   (-1.03%) $1.98 $1.88 2,721 $17.69 M
11/05/2024 $1.87 $1.91   (2.14%) $1.98 $1.78 43,300 $17.60 M
11/04/2024 $1.86 $1.88   (1.08%) $1.88 $1.86 1,100 $17.33 M
11/01/2024 $1.98 $1.89   (-4.55%) $1.98 $1.89 1,834 $17.42 M
10/31/2024 $1.91 $1.91   (0%) $1.91 $1.91 800 $17.60 M
10/30/2024 $1.90 $1.91   (0.53%) $1.98 $1.90 1,100 $17.60 M
10/29/2024 $1.96 $1.97   (0.51%) $1.97 $1.86 700 $18.15 M
10/28/2024 $1.90 $1.89   (-0.53%) $1.90 $1.86 1,100 $17.42 M
10/25/2024 $1.89 $1.91   (1.06%) $1.94 $1.88 2,300 $17.60 M
10/24/2024 $1.92 $1.97   (2.6%) $1.97 $1.83 2,600 $18.15 M
10/23/2024 $1.95 $1.98   (1.54%) $1.98 $1.92 3,721 $18.25 M
10/22/2024 $1.92 $1.92   (0%) $1.92 $1.92 487 $17.69 M
10/21/2024 $1.97 $1.97   (0%) $1.97 $1.97 400 $18.15 M
10/18/2024 $1.92 $1.92   (0%) $1.92 $1.92 333 $17.69 M
10/17/2024 $1.92 $1.94   (1.04%) $1.95 $1.92 2,400 $17.88 M
10/16/2024 $1.92 $1.97   (2.6%) $1.97 $1.92 622 $18.15 M
10/15/2024 $1.98 $1.97   (-0.51%) $1.98 $1.91 2,200 $18.15 M
10/14/2024 $1.77 $1.96   (10.73%) $1.96 $1.77 646 $18.06 M
10/11/2024 $1.90 $1.89   (-0.53%) $1.98 $1.88 2,300 $17.42 M
10/10/2024 $1.97 $1.97   (0%) $1.97 $1.97 300 $18.15 M
10/09/2024 $1.84 $1.92   (4.35%) $1.93 $1.84 1,044 $17.69 M
10/08/2024 $1.93 $1.93   (0%) $1.93 $1.93 200 $17.79 M
10/07/2024 $1.84 $1.81   (-1.63%) $1.94 $1.80 3,500 $16.68 M
10/04/2024 $1.90 $1.84   (-3.16%) $1.90 $1.84 400 $16.96 M
10/03/2024 $1.83 $1.83   (0%) $1.84 $1.82 1,100 $16.86 M
10/02/2024 $1.87 $1.86   (-0.53%) $1.87 $1.86 400 $17.14 M
10/01/2024 $1.81 $1.78   (-1.66%) $1.81 $1.77 2,307 $16.40 M
09/30/2024 $1.87 $1.81   (-3.21%) $1.91 $1.81 1,136 $16.68 M
09/27/2024 $1.82 $1.83   (0.55%) $1.87 $1.78 3,000 $16.86 M
09/26/2024 $1.82 $1.81   (-0.55%) $1.97 $1.81 5,741 $16.68 M
09/25/2024 $1.81 $1.84   (1.66%) $1.92 $1.81 3,500 $16.96 M
09/24/2024 $1.84 $1.81   (-1.63%) $1.89 $1.76 15,912 $16.68 M
09/23/2024 $1.94 $1.92   (-1.03%) $2.00 $1.90 2,610 $17.69 M
09/20/2024 $1.86 $1.97   (5.91%) $1.97 $1.81 8,300 $18.15 M
09/19/2024 $1.96 $1.82   (-7.14%) $2.01 $1.80 3,752 $16.77 M
09/18/2024 $1.93 $1.86   (-3.63%) $2.04 $1.80 36,638 $17.14 M
09/17/2024 $2.04 $2.07   (1.47%) $2.10 $2.04 2,800 $19.08 M
09/16/2024 $2.01 $2.05   (1.99%) $2.07 $2.01 5,310 $18.89 M
09/13/2024 $2.06 $2.03   (-1.46%) $2.10 $2.03 3,600 $18.71 M
09/12/2024 $2.04 $2.09   (2.45%) $2.12 $2.03 3,944 $18.19 M
09/11/2024 $2.10 $2.08   (-0.95%) $2.14 $2.00 7,301 $18.10 M
09/10/2024 $2.17 $2.14   (-1.38%) $2.25 $2.10 11,242 $18.63 M
09/09/2024 $2.20 $2.21   (0.45%) $2.25 $2.12 13,300 $19.23 M
09/06/2024 $2.03 $2.18   (7.39%) $2.20 $2.02 10,200 $18.97 M
09/05/2024 $2.06 $2.10   (1.94%) $2.17 $2.03 12,029 $18.28 M
09/04/2024 $2.00 $2.05   (2.5%) $2.06 $1.88 9,663 $17.84 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.