MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHT — InnSuites Hospitality Trust
NYSE AmericanInnSuites Hospitality Trust
$1.32
-0.03(-2.22%)
- O
- 1.42
- H
- 1.43
- L
- 1.30
- V
- 10.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.32
Period Return-46.12%
Period High$4.24
Period Low$0.95
Avg Daily Volume199.9K
Total Trading Days365
IHT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.42 | $1.43 | $1.30 | $1.32 | $-0.03 | -2.22% | 10,327 | $1.35 | $1.30 $1.43 |
| Oct 1, 2026 | $1.33 | $1.40 | $1.31 | $1.35 | +$0.00 | +0.00% | 5,426 | $1.34 | $1.31 $1.40 |
| Sep 30, 2026 | $1.33 | $1.41 | $1.32 | $1.35 | $-0.02 | -1.13% | 21,949 | $1.39 | $1.32 $1.41 |
| Sep 29, 2026 | $1.51 | $1.51 | $1.36 | $1.37 | $-0.01 | -0.70% | 6,678 | $1.39 | $1.36 $1.51 |
| Sep 28, 2026 | $1.32 | $1.41 | $1.32 | $1.38 | $-0.03 | -1.79% | 16,601 | $1.35 | $1.32 $1.41 |
| Sep 25, 2026 | $1.42 | $1.43 | $1.40 | $1.40 | $-0.01 | -0.71% | 6,290 | $1.41 | $1.40 $1.43 |
| Sep 24, 2026 | $1.43 | $1.53 | $1.41 | $1.41 | $-0.02 | -1.40% | 10,828 | $1.44 | $1.41 $1.53 |
| Sep 23, 2026 | $1.36 | $1.55 | $1.36 | $1.43 | +$0.00 | +0.00% | 21,301 | $1.43 | $1.36 $1.55 |
| Sep 22, 2026 | $1.41 | $1.48 | $1.41 | $1.43 | $-0.02 | -1.38% | 22,167 | $1.44 | $1.41 $1.48 |
| Sep 21, 2026 | $1.46 | $1.53 | $1.40 | $1.45 | +$0.03 | +2.11% | 53,454 | $1.46 | $1.40 $1.53 |
| Sep 18, 2026 | $1.48 | $1.53 | $1.41 | $1.42 | $-0.02 | -1.39% | 85,578 | $1.48 | $1.41 $1.53 |
| Sep 17, 2026 | $1.33 | $1.47 | $1.33 | $1.44 | +$0.12 | +9.09% | 142,900 | $1.42 | $1.33 $1.47 |
| Sep 16, 2026 | $1.24 | $1.43 | $1.23 | $1.32 | +$0.02 | +1.54% | 254,173 | $1.36 | $1.23 $1.43 |
| Sep 15, 2026 | $1.25 | $1.33 | $1.25 | $1.30 | $-0.04 | -2.99% | 20,871 | $1.29 | $1.25 $1.33 |
| Sep 14, 2026 | $1.29 | $1.34 | $1.25 | $1.34 | +$0.00 | +0.00% | 6,132 | $1.30 | $1.25 $1.34 |
| Sep 11, 2026 | $1.31 | $1.34 | $1.30 | $1.34 | +$0.00 | +0.00% | 8,078 | $1.32 | $1.30 $1.34 |
| Sep 10, 2026 | $1.35 | $1.36 | $1.30 | $1.34 | $-0.02 | -1.47% | 44,355 | $1.31 | $1.30 $1.36 |
| Sep 9, 2026 | $1.35 | $1.37 | $1.34 | $1.36 | $-0.02 | -1.45% | 1,689 | $1.35 | $1.34 $1.37 |
| Sep 8, 2026 | $1.36 | $1.38 | $1.33 | $1.38 | +$0.02 | +1.47% | 3,188 | $1.36 | $1.33 $1.38 |
| Sep 4, 2026 | $1.35 | $1.36 | $1.35 | $1.36 | +$0.02 | +1.49% | 1,969 | $1.36 | $1.35 $1.36 |
| Sep 3, 2026 | $1.32 | $1.35 | $1.31 | $1.34 | +$0.02 | +1.52% | 3,134 | $1.32 | $1.31 $1.35 |
| Sep 2, 2026 | $1.29 | $1.40 | $1.29 | $1.32 | $-0.07 | -5.04% | 33,380 | $1.34 | $1.29 $1.40 |
| Sep 1, 2026 | $1.21 | $1.42 | $1.21 | $1.39 | +$0.11 | +8.59% | 184,255 | $1.29 | $1.21 $1.42 |
| Aug 31, 2026 | $1.28 | $1.34 | $1.27 | $1.28 | $-0.02 | -1.54% | 867,455 | $1.44 | $1.27 $1.34 |
| Aug 28, 2026 | $1.26 | $1.35 | $1.26 | $1.30 | +$0.02 | +1.56% | 45,153 | $1.29 | $1.26 $1.35 |
| Aug 27, 2026 | $1.36 | $1.36 | $1.24 | $1.28 | $-0.11 | -7.91% | 38,534 | $1.30 | $1.24 $1.36 |
| Aug 26, 2026 | $1.40 | $1.43 | $1.31 | $1.39 | $-0.02 | -1.42% | 25,002 | $1.37 | $1.31 $1.43 |
| Aug 25, 2026 | $1.42 | $1.53 | $1.31 | $1.41 | $-0.07 | -4.73% | 88,637 | $1.50 | $1.31 $1.53 |
| Aug 24, 2026 | $1.56 | $1.56 | $1.39 | $1.48 | $-0.03 | -1.99% | 45,044 | $1.44 | $1.39 $1.56 |
| Aug 21, 2026 | $1.54 | $1.60 | $1.47 | $1.51 | $-0.05 | -3.21% | 38,378 | $1.52 | $1.47 $1.60 |