NYSE:IHT | Historical Stock Price | INNSUITES HOSPITALITY TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.40$3.01$6.45$13.82$29.631973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-02———$1.33112
2026-09-01———$1.401,010
2026-08-28———$1.32102
2026-08-27$1.28$4.0138,500$1.34196
2026-08-26$1.39$4.3525,000$1.381
2026-08-25$1.41$4.4288,600$1.44458
2026-08-24$1.48$4.6444,900——
2026-08-21$1.51$4.7338,400$1.611,341
2026-08-20$1.56$4.8927,500——
2026-08-19$1.62$5.073,200$1.696
2026-08-18$1.64$5.144,300$1.668
2026-08-17$1.60$5.0124,400$1.6541
2026-08-14$1.59$4.9810,800——
2026-08-13$1.62$5.077,700——
2026-08-12$1.65$5.1717,200——
2026-08-11$1.56$4.8921,300$1.64130
2026-08-10$1.58$4.9518,400$1.67110
2026-08-07$1.70$5.3221,500$1.67200
2026-08-06$1.72$5.3931,100$1.6640
2026-08-05$1.72$5.398,600$1.7269
2026-08-04$1.67$5.2318,400$1.71343
2026-08-03$1.63$5.1025,900$1.62279
2026-07-31$1.71$5.3626,000$1.71114
2026-07-30$1.69$5.2925,100$1.72300
2026-07-29$1.68$5.266,600$1.70217
2026-07-28$1.73$5.429,600$1.69100
2026-07-27$1.71$5.3611,400$1.71263
2026-07-24$1.67$5.239,600——
2026-07-23$1.71$5.369,700$1.70157
2026-07-22$1.72$5.3913,600$1.7732
2026-07-21$1.78$5.5725,100$1.80450
2026-07-20$1.78$5.5752,200$1.73426
2026-07-17$1.67$5.2324,700——
2026-07-16$1.74$5.4518,300——
2026-07-15$1.74$5.4530,200——
2026-07-14$1.73$5.4250,100——
2026-07-13$1.82$5.7066,300——
2026-07-10$1.65$5.1737,900——
2026-07-09$1.71$5.368,700——
2026-07-08$1.73$5.4243,700——
2026-07-07$1.68$5.2625,500——
2026-07-06$1.70$5.3232,000——
2026-07-02$1.67$5.2332,900——
2026-07-01$1.78$5.5759,400——
2026-06-30$1.70$5.3257,700——
2026-06-29$1.85$5.7977,100——
2026-06-26$1.72$5.3929,900——
2026-06-25$1.71$5.36112,200——
2026-06-24$1.77$5.54373,800——
2026-06-23$1.64$5.14327,700——
2026-06-22$1.53$4.79502,600——
2026-06-18$1.62$5.0727,966,500——
2026-06-17$1.39$4.3517,800——
2026-06-16$1.36$4.2618,100——
2026-06-15$1.40$4.3826,200——
2026-06-12$1.45$4.546,300——
2026-06-11$1.42$4.4525,700——
2026-06-10$1.43$4.4814,600——
2026-06-09$1.44$4.5121,400——
2026-06-08$1.43$4.4815,800——
2026-06-05$1.43$4.4831,400——
2026-06-04$1.53$4.7911,600——
2026-06-03$1.51$4.7323,000——
2026-06-02$1.54$4.8214,500——
2026-06-01$1.58$4.9511,700——
2026-05-29$1.54$4.8215,000——
2026-05-28$1.50$4.7034,300——
2026-05-27$1.49$4.6740,500——
2026-05-26$1.44$4.5118,300——
2026-05-22$1.45$4.5419,600——
2026-05-21$1.43$4.489,000——
2026-05-20$1.42$4.4528,200——
2026-05-19$1.33$4.1767,300——
2026-05-18$1.25$3.9126,100——
2026-05-15$1.13$3.5411,800——
2026-05-14$1.14$3.5710,800——
2026-05-13$1.12$3.517,800——
2026-05-12$1.13$3.544,700——
2026-05-11$1.11$3.4817,600——
2026-05-08$1.14$3.573,900——
2026-05-07$1.12$3.514,200——
2026-05-06$1.14$3.5710,500——
2026-05-05$1.15$3.604,500——
2026-05-04$1.17$3.669,400——
2026-05-01$1.12$3.512,100——
2026-04-30$1.12$3.518,400——
2026-04-29$1.13$3.543,500——
2026-04-28$1.14$3.577,100——
2026-04-27$1.16$3.633,900——
2026-04-24$1.17$3.668,200——
2026-04-23$1.20$3.7615,100——
2026-04-22$1.25$3.918,100——
2026-04-21$1.20$3.7610,800——
2026-04-20$1.22$3.826,200——
2026-04-17$1.21$3.7933,100——
2026-04-16$1.20$3.7610,900——
2026-04-15$1.19$3.7322,400——
2026-04-14$1.19$3.7317,200——
2026-04-13$1.14$3.5710,000——
2026-04-10$1.15$3.6013,900——
2026-04-09$1.12$3.519,700——
2026-04-08$1.14$3.5723,400——
2026-04-07$1.04$3.2615,000——
2026-04-06$1.00$3.1318,100——
2026-04-02$1.02$3.191,600——
2026-04-01$1.01$3.162,800——
2026-03-31$1.01$3.1611,100——
2026-03-30$1.02$3.1915,500——
2026-03-27$1.02$3.197,200——
2026-03-26$1.02$3.191,700——
2026-03-25$1.03$3.235,900——
2026-03-24$1.02$3.1914,600——
2026-03-23$1.03$3.2315,500——
2026-03-20$1.01$3.165,400——
2026-03-19$1.05$3.2911,200——
2026-03-18$1.04$3.26600——
2026-03-17$1.05$3.294,000——
2026-03-16$1.05$3.296,000——
2026-03-13$1.06$3.322,400——
2026-03-12$1.06$3.328,000——
2026-03-11$1.06$3.3211,200——
2026-03-10$1.03$3.234,800——
2026-03-09$1.04$3.263,200——
2026-03-06$1.03$3.232,600——
2026-03-05$1.04$3.269,300——
2026-03-04$1.03$3.231,400——
2026-03-03$1.06$3.324,500——
2026-03-02$1.07$3.3515,300——
2026-02-27$1.04$3.2610,000——
2026-02-26$1.09$3.4149,600——
2026-02-25$1.06$3.3212,100——
2026-02-24$1.10$3.4518,800——
2026-02-23$1.13$3.5419,300——
2026-02-20$1.17$3.661,000——
2026-02-19$1.16$3.6317,100——
2026-02-18$1.25$3.9151,900——
2026-02-17$1.20$3.764,300——
2026-02-13$1.22$3.825,800——
2026-02-12$1.21$3.795,400——
2026-02-11$1.22$3.824,000——
2026-02-10$1.22$3.825,500——
2026-02-09$1.22$3.8213,700——
2026-02-06$1.22$3.8212,400——
2026-02-05$1.20$3.7610,100——
2026-02-04$1.21$3.7916,200——
2026-02-03$1.18$3.7013,400——
2026-02-02$1.17$3.668,300——
2026-01-30$1.18$3.7017,200——
2026-01-29$1.20$3.763,600——
2026-01-28$1.19$3.736,900——
2026-01-27$1.18$3.7014,000——
2026-01-26$1.12$3.4844,400——
2026-01-23$1.22$3.7968,200——
2026-01-22$1.23$3.8292,100——
2026-01-21$1.23$3.82887,000——
2026-01-20$1.22$3.7927,500——
2026-01-16$1.28$3.973,500——
2026-01-15$1.28$3.977,100——
2026-01-14$1.29$4.0011,600——
2026-01-13$1.31$4.0714,100——
2026-01-12$1.32$4.1042,100——
2026-01-09$1.38$4.28106,800——
2026-01-08$1.36$4.2265,600——
2026-01-07$1.36$4.225,700——
2026-01-06$1.36$4.222,800——
2026-01-05$1.35$4.196,500——
2026-01-02$1.32$4.102,000——