Skip to main content
IHT logo

InnSuites Hospitality Trust

IHTNYSEAMERICANReal EstateREIT - Hotel & Motel

$1.19Today:- (-)1Y −19.37%

As of Oct 16, 2026 close

Market cap
$10.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.87%
52-week range
$0.95$1.90
Volume (live)
-
Avg. volume (3M)
37.01K

InnSuites Hospitality Trust (IHT) Historical Stock Prices

Analyze InnSuites Hospitality Trust (IHT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

InnSuites Hospitality Trust (IHT) Interactive Price Chart

Interactive historical price chart showing InnSuites Hospitality Trust stock price movements and trends across multiple time periods.

Loading chart...

IHT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
IHT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.171.191.111.191.19965
Oct 15, 20261.141.151.111.151.149.31K
Oct 14, 20261.191.201.121.131.1314.62K
Oct 13, 20261.181.231.141.151.1532.10K
Oct 12, 20261.091.201.091.181.1841.08K
Oct 9, 20261.181.191.111.111.1144.29K
Oct 8, 20261.121.231.101.151.15129.01K
Oct 7, 20261.011.191.011.121.1260.06K
Oct 6, 20261.291.331.161.201.2051.47K
Oct 5, 20261.351.421.311.311.314.34K
Oct 2, 20261.421.431.301.321.3210.33K
Oct 1, 20261.331.401.311.351.355.31K
Sep 30, 20261.331.411.321.351.3521.75K
Sep 29, 20261.511.511.361.361.375.79K
Sep 28, 20261.321.411.321.381.3816.60K
Sep 25, 20261.421.431.401.401.405.85K
Sep 24, 20261.431.531.411.411.4110.22K
Sep 23, 20261.361.551.361.431.4321.30K
Sep 22, 20261.411.481.411.431.4321.17K
Sep 21, 20261.461.531.401.451.4551.43K
Sep 18, 20261.481.531.411.421.4285.28K
Sep 17, 20261.331.471.331.441.44136.99K
Sep 16, 20261.241.431.231.321.32244.69K
Sep 15, 20261.251.331.251.301.3020.87K
Sep 14, 20261.291.341.251.341.346.13K
Sep 11, 20261.311.341.301.341.348.08K
Sep 10, 20261.351.351.291.341.3444.35K
Sep 9, 20261.351.371.341.361.361.64K
Sep 8, 20261.361.381.331.381.383.18K
Sep 4, 20261.351.361.351.361.361.97K
Sep 3, 20261.311.351.311.341.343.13K
Sep 2, 20261.291.401.291.321.3233.38K
Sep 1, 20261.211.421.211.391.39174.32K
Aug 31, 20261.281.341.271.281.2842.93K
Aug 28, 20261.261.351.261.301.3045.15K
Aug 27, 20261.361.361.241.281.2838.53K
Aug 26, 20261.401.431.311.391.3925.00K
Aug 25, 20261.421.531.311.411.4188.64K
Aug 24, 20261.561.561.391.481.4844.92K
Aug 21, 20261.541.601.471.511.5138.31K
Aug 20, 20261.551.691.551.561.5627.52K
Aug 19, 20261.671.681.581.621.623.14K
Aug 18, 20261.601.701.541.641.644.30K
Aug 17, 20261.591.691.581.601.6024.42K
Aug 14, 20261.521.731.521.591.5910.63K
Aug 13, 20261.611.641.571.611.617.70K
Aug 12, 20261.561.651.541.651.6517.17K
Aug 11, 20261.551.671.541.561.5621.26K
Aug 10, 20261.681.701.571.571.5718.43K
Aug 7, 20261.661.771.661.701.7021.54K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.