Advertisement
U.S. markets closed

InnSuites Hospitality Trust (IHT)

NYSE American - Nasdaq Real Time Price. Currency in USD
1.32000.0000 (0.00%)
At close: 02:14PM EDT
1.3800 +0.06 (+4.55%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.34001.34001.32001.32001.32001,700
Mar 27, 20241.33001.39001.32001.32001.32002,500
Mar 26, 20241.38001.38001.33001.34001.34002,200
Mar 25, 20241.32001.39001.32001.38001.38002,700
Mar 22, 20241.38001.38001.31001.36001.36005,900
Mar 21, 20241.49001.49001.38001.45001.450010,100
Mar 20, 20241.42001.42001.42001.42001.4200500
Mar 19, 20241.42001.43001.42001.42001.42004,600
Mar 18, 20241.43001.45001.43001.43001.43001,500
Mar 15, 20241.43001.43001.43001.43001.4300600
Mar 14, 20241.48001.53001.48001.53001.5300500
Mar 13, 20241.50001.50001.48001.48001.48001,600
Mar 12, 20241.55001.56001.50001.50001.50001,800
Mar 11, 20241.58001.62001.41001.58001.58003,200
Mar 08, 20241.52001.64001.51001.63001.63004,800
Mar 07, 20241.60001.60001.54001.59001.59002,100
Mar 06, 20241.60001.64001.60001.60001.60003,600
Mar 05, 20241.59001.62001.59001.60001.60001,600
Mar 04, 20241.62001.63001.47001.55001.550016,600
Mar 01, 20241.52001.66001.52001.61001.61003,700
Feb 29, 20241.53001.70001.53001.55001.550026,300
Feb 28, 20241.45001.52001.45001.50001.50002,600
Feb 27, 20241.48001.49001.43001.49001.49005,700
Feb 26, 20241.46001.46001.41001.46001.46007,000
Feb 23, 20241.41001.47001.41001.45001.45006,900
Feb 22, 20241.36001.38001.35001.38001.38003,000
Feb 21, 20241.35001.41001.34001.41001.41003,500
Feb 20, 20241.43001.43001.37001.37001.37001,500
Feb 16, 20241.39001.43001.36001.36001.36004,200
Feb 15, 20241.34001.39001.34001.38001.38002,700
Feb 14, 20241.34001.34001.32001.32001.3200900
Feb 13, 20241.35001.35001.33001.33001.3300700
Feb 12, 20241.33001.36001.33001.36001.3600700
Feb 09, 20241.32001.41001.32001.41001.41002,000
Feb 08, 20241.42001.42001.42001.42001.4200-
Feb 07, 20241.42001.42001.42001.42001.4200-
Feb 06, 20241.42001.42001.42001.42001.4200400
Feb 05, 20241.42001.42001.33001.38001.38003,000
Feb 02, 20241.33001.42001.31001.41001.41004,400
Feb 01, 20241.36001.43001.35001.43001.43004,500
Jan 31, 20241.39001.46001.30001.43001.430011,300
Jan 30, 20241.37001.39001.37001.39001.3900900
Jan 29, 20241.36001.40001.36001.40001.400011,400
Jan 26, 20241.27001.35001.27001.35001.35009,000
Jan 25, 20241.34001.35001.27001.27001.27003,400
Jan 24, 20241.25001.28001.25001.28001.28003,600
Jan 23, 20241.26001.32001.26001.31001.31006,800
Jan 22, 20241.32001.33001.26001.26001.26005,200
Jan 19, 20241.27001.32001.27001.32001.32001,500
Jan 19, 20240.01 Dividend
Jan 18, 20241.31001.31001.26001.28001.27002,700
Jan 17, 20241.27001.33001.27001.33001.31962,900
Jan 16, 20241.35001.40001.32001.37001.35937,900
Jan 12, 20241.37001.40001.37001.40001.38918,900
Jan 11, 20241.37001.38001.30001.31001.29987,400
Jan 10, 20241.43001.43001.38001.38001.36923,300
Jan 09, 20241.43001.43001.43001.43001.4188500
Jan 08, 20241.39001.48001.39001.39001.37914,600
Jan 05, 20241.28001.48001.28001.36001.349426,900
Jan 04, 20241.40001.59001.40001.51001.49829,700
Jan 03, 20241.69001.72001.61001.64001.62724,700
Jan 02, 20241.91001.92001.69001.75001.736339,700
Dec 29, 20231.64001.81001.60001.69001.676863,700
Dec 28, 20231.46001.55001.44001.53001.51807,500
Dec 27, 20231.22001.55001.22001.41001.399035,000
Dec 26, 20231.47001.56001.43001.56001.547813,100
Dec 22, 20231.37001.44001.35001.43001.418812,500
Dec 21, 20231.30001.42001.29001.34001.32954,500
Dec 20, 20231.35001.41001.24001.26001.250210,500
Dec 19, 20231.36001.41001.36001.41001.39902,200
Dec 18, 20231.33001.48001.33001.42001.40898,300
Dec 15, 20231.47001.50001.33001.33001.319617,400
Dec 14, 20231.38001.47001.38001.41001.39908,600
Dec 13, 20231.35001.42001.35001.40001.38914,100
Dec 12, 20231.41001.41001.36001.37001.35934,900
Dec 11, 20231.32001.45001.32001.38001.36926,500
Dec 08, 20231.33001.35001.32001.32001.30971,500
Dec 07, 20231.36001.38001.35001.35001.33952,000
Dec 06, 20231.40001.43001.30001.36001.34945,300
Dec 05, 20231.30001.38001.26001.38001.36926,400
Dec 04, 20231.30001.33001.27001.27001.26013,900
Dec 01, 20231.30001.39001.28001.38001.369216,600
Nov 30, 20231.26001.31001.26001.28001.27006,500
Nov 29, 20231.29001.34001.23001.26001.25029,000
Nov 28, 20231.24001.24001.23001.23001.22041,300
Nov 27, 20231.25001.28001.23001.23001.22042,200
Nov 24, 20231.28001.28001.25001.25001.24022,400
Nov 22, 20231.40001.40001.32001.32001.30975,700
Nov 21, 20231.23001.27001.23001.27001.26013,500
Nov 20, 20231.28001.31001.28001.28001.27003,900
Nov 17, 20231.24001.26001.23001.23001.2204800
Nov 16, 20231.23001.30001.23001.24001.23033,100
Nov 15, 20231.23001.28001.23001.24001.23034,400
Nov 14, 20231.20001.21001.20001.21001.20051,600
Nov 13, 20231.20001.20001.20001.20001.19062,500
Nov 10, 20231.19001.23001.15001.23001.22042,600
Nov 09, 20231.21001.25001.17001.18001.17084,300
Nov 08, 20231.17001.19001.17001.17001.16094,100
Nov 07, 20231.20001.28001.18001.20001.19067,300
Nov 06, 20231.22001.28001.16001.19001.180713,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...