Want to see IHT full AI Analyst Report?
InnSuites Hospitality (IHT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.08 | 1.15 | 1.05 | 1.05 | 1.05 | -5.83% | 34,975 | 0.73 |
| Oct 29, 2026 | 1.17 | 1.18 | 1.10 | 1.12 | 1.12 | +3.24% | 16,279 | 0.34 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 11,403 | 0.24 |
| Oct 27, 2026 | 1.11 | 1.20 | 1.06 | 1.11 | 1.11 | +0.00% | 38,493 | 0.80 |
| Oct 26, 2026 | 1.11 | 1.15 | 1.08 | 1.11 | 1.11 | +0.00% | 28,960 | 0.60 |
| Oct 23, 2026 | 1.10 | 1.15 | 1.06 | 1.11 | 1.11 | +0.00% | 22,518 | 0.47 |
| Oct 22, 2026 | 1.05 | 1.17 | 1.05 | 1.11 | 1.11 | +3.74% | 52,779 | 1.12 |
| Oct 21, 2026 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 32,712 | 0.70 |
| Oct 20, 2026 | 1.10 | 1.17 | 1.05 | 1.10 | 1.10 | +0.92% | 32,059 | 0.69 |
| Oct 19, 2026 | 1.17 | 1.18 | 1.05 | 1.09 | 1.09 | -8.40% | 75,668 | 1.67 |
| Oct 16, 2026 | 1.17 | 1.19 | 1.11 | 1.19 | 1.19 | +4.02% | 965 | 0.02 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | +1.24% | 9,307 | 0.20 |
| Oct 14, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -1.74% | 15,320 | 0.33 |
| Oct 13, 2026 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 32,561 | 0.70 |
| Oct 12, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | +6.31% | 42,434 | 0.92 |
| Oct 09, 2026 | 1.18 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 44,461 | 0.96 |
| Oct 08, 2026 | 1.12 | 1.23 | 1.10 | 1.15 | 1.15 | +2.77% | 133,211 | 2.95 |
| Oct 07, 2026 | 1.01 | 1.19 | 1.01 | 1.12 | 1.12 | -6.75% | 60,148 | 1.34 |
| Oct 06, 2026 | 1.29 | 1.33 | 1.16 | 1.20 | 1.20 | -8.40% | 51,468 | 1.17 |
| Oct 05, 2026 | 1.35 | 1.42 | 1.31 | 1.31 | 1.31 | -0.76% | 4,344 | 0.10 |
| Oct 02, 2026 | 1.42 | 1.43 | 1.30 | 1.32 | 1.32 | -2.22% | 10,396 | 0.23 |
| Oct 01, 2026 | 1.33 | 1.40 | 1.31 | 1.35 | 1.35 | +0.00% | 5,307 | 0.12 |
| Sep 30, 2026 | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | -1.10% | 21,949 | 0.49 |
| Sep 29, 2026 | 1.51 | 1.51 | 1.36 | 1.37 | 1.37 | -0.73% | 6,677 | 0.15 |
| Sep 28, 2026 | 1.32 | 1.41 | 1.32 | 1.38 | 1.38 | -1.79% | 16,600 | 0.36 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 6,289 | 0.13 |
| Sep 24, 2026 | 1.43 | 1.53 | 1.41 | 1.41 | 1.41 | -1.40% | 10,827 | 0.23 |
| Sep 23, 2026 | 1.36 | 1.55 | 1.36 | 1.43 | 1.43 | +0.00% | 21,300 | 0.44 |
| Sep 22, 2026 | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | -1.38% | 22,166 | 0.45 |
| Sep 21, 2026 | 1.46 | 1.53 | 1.40 | 1.45 | 1.45 | +2.11% | 53,453 | 0.98 |
| Sep 18, 2026 | 1.48 | 1.53 | 1.41 | 1.42 | 1.42 | -1.39% | 85,577 | 1.46 |
| Sep 17, 2026 | 1.33 | 1.47 | 1.33 | 1.44 | 1.44 | +9.09% | 141,595 | 2.21 |
| Sep 16, 2026 | 1.24 | 1.43 | 1.23 | 1.32 | 1.32 | +1.54% | 254,173 | 0.51 |
| Sep 15, 2026 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | -2.99% | 20,893 | 0.04 |
| Sep 14, 2026 | 1.29 | 1.34 | 1.25 | 1.34 | 1.34 | +0.00% | 6,135 | 0.01 |
| Sep 11, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | +0.00% | 8,078 | 0.02 |
| Sep 10, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -1.47% | 44,355 | 0.09 |
| Sep 09, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 1,689 | 0.00 |
| Sep 08, 2026 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | +1.47% | 3,188 | 0.01 |
| Sep 07, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +1.49% | 1,969 | 0.00 |
| Sep 03, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +1.52% | 3,134 | 0.01 |
| Sep 02, 2026 | 1.29 | 1.40 | 1.29 | 1.32 | 1.32 | -5.04% | 35,857 | 0.07 |
| Sep 01, 2026 | 1.21 | 1.42 | 1.21 | 1.39 | 1.39 | +8.59% | 181,480 | 0.36 |
| Aug 31, 2026 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 867,455 | 1.78 |
| Aug 28, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | +1.56% | 45,153 | 0.09 |
| Aug 27, 2026 | 1.36 | 1.36 | 1.24 | 1.28 | 1.28 | -7.91% | 38,533 | 0.08 |
| Aug 26, 2026 | 1.40 | 1.43 | 1.31 | 1.39 | 1.39 | -1.42% | 25,001 | 0.05 |
| Aug 25, 2026 | 1.42 | 1.53 | 1.31 | 1.41 | 1.41 | -4.73% | 88,636 | 0.18 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.39 | 1.48 | 1.48 | -1.99% | 45,044 | 0.09 |