InnSuites Hospitality Trust (IHT) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free IHT Stock Alerts $1.28 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesInsider TradesSEC FilingsTrends InnSuites Hospitality Trust Stock Price Performance5 Day Performance0.00%1 Month Performance-3.76%3 Month Performance-20.50%6 Month Performance-7.01%Year-To-Date Performance-24.26%1 Year Performance-47.11% Receive IHT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. IHT Stock Chart for Sunday, June, 2, 2024 IHT Chart by TradingView InnSuites Hospitality Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.28$1.28$1.28$1.28534 shs$11.55 million05/30/2024$1.31$1.28-2.29%$1.31$1.28669 shs$11.55 million05/29/2024$1.28$1.31+2.34%$1.31$1.281,895 shs$11.82 million05/28/2024$1.31$1.28-2.29%$1.30$1.28529 shs$11.55 million05/27/2024$1.31$1.31$1.31$1.28300 shs$11.82 million05/24/2024$1.31$1.30-0.76%$1.31$1.30379 shs$11.73 million Get the Latest News and Ratings for IHT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.34$1.31-2.24%$1.31$1.301,672 shs$11.82 million05/22/2024$1.34$1.34$1.34$1.341,589 shs$12.09 million05/21/2024$1.33$1.34+0.92%$1.34$1.342,389 shs$12.09 million05/20/2024$1.31$1.33+1.32%$1.33$1.292,328 shs$11.98 million05/17/2024$1.34$1.31-2.20%$1.31$1.302,030 shs$11.82 million05/16/2024$1.34$1.34-0.36%$1.36$1.295,892 shs$12.09 million05/15/2024$1.30$1.34+3.79%$1.34$1.281,297 shs$12.13 million05/14/2024$1.32$1.30-2.10%$1.30$1.252,986 shs$11.69 million05/13/2024$1.30$1.32+1.81%$1.35$1.321,268 shs$11.94 million05/10/2024$1.30$1.34+3.08%$1.34$1.305,679 shs$12.09 million05/09/2024$1.31$1.30-0.76%$1.30$1.30743 shs$11.73 million05/08/2024$1.34$1.31-2.24%$1.34$1.314,690 shs$11.82 million05/07/2024$1.31$1.34+2.29%$1.34$1.316,753 shs$12.09 million05/06/2024$1.30$1.31+0.77%$1.35$1.316,076 shs$11.82 million05/03/2024$1.33$1.30-2.26%$1.35$1.306,894 shs$11.73 million05/02/2024$1.30$1.33+2.31%$1.39$1.331,935 shs$12.00 million05/01/2024$1.40$1.30-7.14%$1.59$1.3026,616 shs$11.73 million04/30/2024$1.41$1.40-0.71%$1.40$1.402,928 shs$12.63 million04/29/2024$1.43$1.41-1.45%$1.41$1.41437 shs$12.72 million04/26/2024$1.42$1.43+1.11%$1.44$1.375,167 shs$12.91 million04/25/2024$1.37$1.42+3.19%$1.42$1.42434 shs$12.76 million04/24/2024$1.36$1.37+0.82%$1.37$1.37672 shs$12.37 million04/23/2024$1.45$1.36-6.21%$1.44$1.3516,078 shs$12.25 million04/22/2024$1.53$1.45-5.23%$1.51$1.451,471 shs$13.06 million04/19/2024$1.44$1.54+6.90%$1.54$1.43957 shs$13.87 million04/18/2024$1.50$1.44-3.96%$1.44$1.421,812 shs$12.97 million04/17/2024$1.53$1.50-2.00%$1.50$1.42429 shs$13.51 million04/16/2024$1.58$1.53-3.11%$1.54$1.413,373 shs$13.79 million04/15/2024$1.40$1.58+12.79%$1.61$1.583,681 shs$14.23 million04/12/2024$1.39$1.40+0.72%$1.42$1.402,721 shs$12.61 million04/11/2024$1.37$1.39+1.46%$1.50$1.312,177 shs$12.52 million04/10/2024$1.53$1.37-10.46%$1.62$1.3511,763 shs$12.34 million04/09/2024$1.39$1.53+10.07%$1.67$1.4060,933 shs$13.79 million04/08/2024$1.38$1.39+0.72%$1.39$1.3510,425 shs$12.52 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$1.39$1.38-0.71%$1.38$1.351,302 shs$12.43 million04/04/2024$1.39$1.39-0.01%$1.39$1.35726 shs$12.52 million04/03/2024$1.39$1.39$1.39$1.30611 shs$12.52 million04/02/2024$1.35$1.39+2.96%$1.39$1.30611 shs$12.52 million04/01/2024$1.32$1.35+2.28%$1.36$1.351,724 shs$12.16 million03/29/2024$1.32$1.32$1.34$1.321,672 shs$11.89 million03/28/2024$1.32$1.32$1.34$1.321,671 shs$11.89 million03/27/2024$1.34$1.32-1.58%$1.39$1.322,450 shs$11.89 million03/26/2024$1.38$1.34-2.81%$1.37$1.332,113 shs$12.08 million03/25/2024$1.36$1.38+1.32%$1.39$1.322,742 shs$12.43 million03/22/2024$1.38$1.36-1.31%$1.38$1.315,886 shs$12.27 million03/21/2024$1.42$1.38-2.81%$1.45$1.389,855 shs$12.44 million03/20/2024$1.42$1.42$1.42$1.42492 shs$12.79 million03/19/2024$1.43$1.42-0.70%$1.43$1.424,629 shs$12.79 million03/18/2024$1.43$1.43$1.45$1.431,528 shs$12.88 million03/15/2024$1.48$1.43-3.38%$1.43$1.43553 shs$12.88 million03/14/2024$1.48$1.48$1.48$1.48423 shs$13.33 million03/13/2024$1.50$1.48-1.33%$1.50$1.481,604 shs$13.34 million03/12/2024$1.58$1.50-5.06%$1.56$1.501,771 shs$13.52 million03/11/2024$1.63$1.58-3.15%$1.62$1.413,143 shs$14.24 million03/08/2024$1.56$1.63+4.58%$1.64$1.514,829 shs$14.70 million03/07/2024$1.60$1.56-2.51%$1.59$1.541,886 shs$14.06 million03/06/2024$1.60$1.60+0.01%$1.64$1.603,573 shs$14.42 million03/05/2024$1.55$1.60+3.23%$1.62$1.591,585 shs$14.42 million03/04/2024$1.61$1.55-3.73%$1.63$1.4716,561 shs$13.96 million03/01/2024$1.55$1.61+3.87%$1.66$1.523,686 shs$14.51 million Related Companies: Sotherly Hotels Stock Price Chart Generation Income Properties Stock Price Chart American Strategic Investment Stock Price Chart Medalist Diversified REIT Stock Price Chart Presidio Property Trust Stock Price Chart Wheeler Real Estate Investment Trust Stock Price Chart Power REIT Stock Price Chart Impac Mortgage Stock Price Chart Transcontinental Realty Investors Stock Price Chart Prologis Stock Price Chart Receive IHT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for InnSuites Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IHT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding InnSuites Hospitality Trust Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.