Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.06 +17.67 (+0.35%) Dow
38,081.29 +178.00 (+0.47%) Nasdaq
15,715.63 +110.15 (+0.71%) Bitcoin USD
59,322.99 +2,285.04 (+4.01%) CMC Crypto 200
1,275.99 +5.24 (+0.41%)
InnSuites Hospitality Trust (IHT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 643 |
| 01 May 2024 | 1.4200 | 1.5900 | 1.2900 | 1.3600 | 1.3600 | 26,600 |
| 30 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 3,000 |
| 29 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 400 |
| 26 Apr 2024 | 1.4100 | 1.4400 | 1.3700 | 1.4300 | 1.4300 | 5,200 |
| 25 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| 24 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 700 |
| 23 Apr 2024 | 1.4200 | 1.5100 | 1.3500 | 1.3600 | 1.3600 | 16,100 |
| 22 Apr 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 1,500 |
| 19 Apr 2024 | 1.4300 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 1,300 |
| 18 Apr 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 1,800 |
| 17 Apr 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 400 |
| 16 Apr 2024 | 1.4100 | 1.5400 | 1.4100 | 1.5300 | 1.5300 | 3,400 |
| 15 Apr 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 4,000 |
| 12 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 2,700 |
| 11 Apr 2024 | 1.3100 | 1.5000 | 1.3100 | 1.3900 | 1.3900 | 2,200 |
| 10 Apr 2024 | 1.5300 | 1.6200 | 1.3500 | 1.3700 | 1.3700 | 11,800 |
| 09 Apr 2024 | 1.4000 | 1.6800 | 1.4000 | 1.5500 | 1.5500 | 61,000 |
| 08 Apr 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 10,500 |
| 05 Apr 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 1,300 |
| 04 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 700 |
| 03 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 Apr 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 1.3900 | 600 |
| 01 Apr 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,700 |
| 28 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 1,700 |
| 27 Mar 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 2,500 |
| 26 Mar 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 2,200 |
| 25 Mar 2024 | 1.3200 | 1.3900 | 1.3200 | 1.3800 | 1.3800 | 2,700 |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 5,900 |
| 21 Mar 2024 | 1.4900 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 10,100 |
| 20 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 500 |
| 19 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 4,600 |
| 18 Mar 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 1,500 |
| 15 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 600 |
| 14 Mar 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 500 |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,600 |
| 12 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 1,800 |
| 11 Mar 2024 | 1.5800 | 1.6200 | 1.4100 | 1.5800 | 1.5800 | 3,200 |
| 08 Mar 2024 | 1.5200 | 1.6400 | 1.5100 | 1.6300 | 1.6300 | 4,800 |
| 07 Mar 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 2,100 |
| 06 Mar 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,600 |
| 05 Mar 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 1,600 |
| 04 Mar 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5500 | 1.5500 | 16,600 |
| 01 Mar 2024 | 1.5200 | 1.6600 | 1.5200 | 1.6100 | 1.6100 | 3,700 |
| 29 Feb 2024 | 1.5300 | 1.7000 | 1.5300 | 1.5500 | 1.5500 | 26,300 |
| 28 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 2,600 |
| 27 Feb 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 5,700 |
| 26 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 7,000 |
| 23 Feb 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 6,900 |
| 22 Feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 3,000 |
| 21 Feb 2024 | 1.3500 | 1.4100 | 1.3400 | 1.4100 | 1.4100 | 3,500 |
| 20 Feb 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 16 Feb 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 4,200 |
| 15 Feb 2024 | 1.3400 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 2,700 |
| 14 Feb 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 900 |
| 13 Feb 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 700 |
| 12 Feb 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 700 |
| 09 Feb 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 2,000 |
| 08 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 07 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| 05 Feb 2024 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 3,000 |
| 02 Feb 2024 | 1.3300 | 1.4200 | 1.3100 | 1.4100 | 1.4100 | 4,400 |
| 01 Feb 2024 | 1.3600 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 4,500 |
| 31 Jan 2024 | 1.3900 | 1.4600 | 1.3000 | 1.4300 | 1.4300 | 11,300 |
| 30 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 900 |
| 29 Jan 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 11,400 |
| 26 Jan 2024 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 9,000 |
| 25 Jan 2024 | 1.3400 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| 24 Jan 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 3,600 |
| 23 Jan 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3100 | 1.3100 | 6,800 |
| 22 Jan 2024 | 1.3200 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 5,200 |
| 19 Jan 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,500 |
| 19 Jan 2024 | 0.01 Dividend | |||||
| 18 Jan 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2800 | 1.2700 | 2,700 |
| 17 Jan 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3196 | 2,900 |
| 16 Jan 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3593 | 7,900 |
| 12 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3891 | 8,900 |
| 11 Jan 2024 | 1.3700 | 1.3800 | 1.3000 | 1.3100 | 1.2998 | 7,400 |
| 10 Jan 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3800 | 1.3692 | 3,300 |
| 09 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4188 | 500 |
| 08 Jan 2024 | 1.3900 | 1.4800 | 1.3900 | 1.3900 | 1.3791 | 4,600 |
| 05 Jan 2024 | 1.2800 | 1.4800 | 1.2800 | 1.3600 | 1.3494 | 26,900 |
| 04 Jan 2024 | 1.4000 | 1.5900 | 1.4000 | 1.5100 | 1.4982 | 9,700 |
| 03 Jan 2024 | 1.6900 | 1.7200 | 1.6100 | 1.6400 | 1.6272 | 4,700 |
| 02 Jan 2024 | 1.9100 | 1.9200 | 1.6900 | 1.7500 | 1.7363 | 39,700 |
| 29 Dec 2023 | 1.6400 | 1.8100 | 1.6000 | 1.6900 | 1.6768 | 63,700 |
| 28 Dec 2023 | 1.4600 | 1.5500 | 1.4400 | 1.5300 | 1.5180 | 7,500 |
| 27 Dec 2023 | 1.2200 | 1.5500 | 1.2200 | 1.4100 | 1.3990 | 35,000 |
| 26 Dec 2023 | 1.4700 | 1.5600 | 1.4300 | 1.5600 | 1.5478 | 13,100 |
| 22 Dec 2023 | 1.3700 | 1.4400 | 1.3500 | 1.4300 | 1.4188 | 12,500 |
| 21 Dec 2023 | 1.3000 | 1.4200 | 1.2900 | 1.3400 | 1.3295 | 4,500 |
| 20 Dec 2023 | 1.3500 | 1.4100 | 1.2400 | 1.2600 | 1.2502 | 10,500 |
| 19 Dec 2023 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.3990 | 2,200 |
| 18 Dec 2023 | 1.3300 | 1.4800 | 1.3300 | 1.4200 | 1.4089 | 8,300 |
| 15 Dec 2023 | 1.4700 | 1.5000 | 1.3300 | 1.3300 | 1.3196 | 17,400 |
| 14 Dec 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4100 | 1.3990 | 8,600 |
| 13 Dec 2023 | 1.3500 | 1.4200 | 1.3500 | 1.4000 | 1.3891 | 4,100 |
| 12 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3700 | 1.3593 | 4,900 |
| 11 Dec 2023 | 1.3200 | 1.4500 | 1.3200 | 1.3800 | 1.3692 | 6,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.