Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Innsuites Hospi (IHT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.16 2.1899 2.16 2.1899 6
17th Jul 2025 (Thu) 2.16 2.16 2.16 2.14 411
16th Jul 2025 (Wed) 2.19 2.19 2.19 2.29 311
15th Jul 2025 (Tue) 2.20 2.20 2.20 2.2001 270
14th Jul 2025 (Mon) 2.20 2.20 2.20 2.20 290
11th Jul 2025 (Fri) 2.21 2.25 2.21 2.25 1
10th Jul 2025 (Thu) 2.21 2.21 2.21 2.2106 182
9th Jul 2025 (Wed) 2.17 2.17 2.17 2.30 211
8th Jul 2025 (Tue) 2.21 2.30 2.16 2.17 1,942
7th Jul 2025 (Mon) 2.19 2.19 2.19 2.1688 74
4th Jul 2025 (Fri) 2.16 2.16 2.16 2.16 85
3rd Jul 2025 (Thu) 2.16 2.16 2.16 2.16 85
2nd Jul 2025 (Wed) 2.16 2.16 2.16 2.19 200
1st Jul 2025 (Tue) 2.20 2.20 2.20 2.17 261
30th Jun 2025 (Mon) 2.23 2.25 2.23 2.25 643
27th Jun 2025 (Fri) 2.27 2.27 2.27 2.27 7
26th Jun 2025 (Thu) 2.27 2.27 2.27 2.27 103
25th Jun 2025 (Wed) 2.25 2.25 2.23 2.23 0
24th Jun 2025 (Tue) 2.25 2.29 2.25 2.29 0
23rd Jun 2025 (Mon) 2.25 2.25 2.20 2.21 556
20th Jun 2025 (Fri) 2.29 2.29 2.29 2.29 100
19th Jun 2025 (Thu) 2.26 2.2992 2.26 2.2992 0
18th Jun 2025 (Wed) 2.26 2.2992 2.26 2.2992 0
17th Jun 2025 (Tue) 2.26 2.30 2.26 2.30 26
16th Jun 2025 (Mon) 2.26 2.26 2.26 2.30 150
13th Jun 2025 (Fri) 2.33 2.33 2.33 2.33 5
12th Jun 2025 (Thu) 2.33 2.33 2.33 2.33 375
11th Jun 2025 (Wed) 2.30 2.30 2.30 2.28 217
10th Jun 2025 (Tue) 2.33 2.33 2.255 2.255 0
9th Jun 2025 (Mon) 2.33 2.33 2.25 2.25 189
6th Jun 2025 (Fri) 2.33 2.33 2.17 2.24 1,181
5th Jun 2025 (Thu) 2.24 2.305 2.24 2.305 0
4th Jun 2025 (Wed) 2.24 2.305 2.24 2.305 0
3rd Jun 2025 (Tue) 2.24 2.305 2.24 2.305 3
2nd Jun 2025 (Mon) 2.24 2.30 2.24 2.30 0
30th May 2025 (Fri) 2.24 2.25 2.24 2.30 545
29th May 2025 (Thu) 2.25 2.25 2.25 2.34 100
28th May 2025 (Wed) 2.23 2.25 2.23 2.25 686
27th May 2025 (Tue) 2.32 2.32 2.32 2.32 200
26th May 2025 (Mon) 2.38 2.38 2.38 2.38 0
24th May 2025 (Sat) 2.36 2.36 2.34 2.38 1,169
23rd May 2025 (Fri) 2.36 2.36 2.34 2.34 1,169
22nd May 2025 (Thu) 2.4601 2.4601 2.4601 2.4601 0
21st May 2025 (Wed) 2.46 2.46 2.46 2.46 1,046
20th May 2025 (Tue) 2.55 2.55 2.55 2.55 0
19th May 2025 (Mon) 2.48 2.48 2.48 2.48 1,409
FTSE 100 Latest
Value8,992.12
Change19.48