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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$8.50$16.70100——
1994-12-29$8.50$16.70300——
1994-12-28$8.50$16.70200——
1994-12-27$8.50$16.702,600——
1994-12-23$8.63$16.950——
1994-12-22$8.63$16.950——
1994-12-21$8.63$16.952,800——
1994-12-20$8.63$16.95900——
1994-12-19$8.50$16.704,200——
1994-12-16$8.75$17.20200——
1994-12-15$8.75$17.20500——
1994-12-14$8.75$17.20100——
1994-12-13$8.75$17.203,100——
1994-12-12$8.88$17.44400——
1994-12-09$8.88$17.442,800——
1994-12-08$8.63$16.951,800——
1994-12-07$8.75$17.202,300——
1994-12-06$8.63$16.951,000——
1994-12-05$8.63$16.950——
1994-12-02$8.63$16.951,000——
1994-12-01$8.50$16.701,000——
1994-11-30$8.50$16.70900——
1994-11-29$8.50$16.70600——
1994-11-28$8.50$16.70500——
1994-11-25$8.25$16.210——
1994-11-23$8.50$16.311,100——
1994-11-22$8.25$15.830——
1994-11-21$8.25$15.830——
1994-11-18$8.25$15.83200——
1994-11-17$8.25$15.83300——
1994-11-16$8.25$15.83500——
1994-11-15$8.25$15.830——
1994-11-14$8.25$15.830——
1994-11-11$8.25$15.83400——
1994-11-10$8.25$15.830——
1994-11-09$8.25$15.83700——
1994-11-08$8.25$15.83600——
1994-11-07$8.25$15.832,300——
1994-11-04$8.38$16.070——
1994-11-03$8.38$16.070——
1994-11-02$8.38$16.07100——
1994-11-01$8.38$16.070——
1994-10-31$8.38$16.07200——
1994-10-28$8.38$16.070——
1994-10-27$8.38$16.070——
1994-10-26$8.38$16.070——
1994-10-25$8.38$16.071,000——
1994-10-24$8.38$16.07600——
1994-10-21$8.38$16.070——
1994-10-20$8.38$16.070——
1994-10-19$8.38$16.07300——
1994-10-18$8.38$16.07200——
1994-10-17$8.50$16.31300——
1994-10-14$8.63$16.551,200——
1994-10-13$8.38$16.070——
1994-10-12$8.38$16.072,000——
1994-10-11$8.25$15.830——
1994-10-10$8.25$15.833,300——
1994-10-07$8.50$16.310——
1994-10-06$8.50$16.31100——
1994-10-05$8.38$16.070——
1994-10-04$8.38$16.070——
1994-10-03$8.38$16.070——
1994-09-30$8.38$16.071,000——
1994-09-29$8.38$16.07500——
1994-09-28$8.38$16.070——
1994-09-27$8.38$16.070——
1994-09-26$8.38$16.07300——
1994-09-23$8.38$16.07800——
1994-09-22$8.38$16.070——
1994-09-21$8.38$16.070——
1994-09-20$8.38$16.070——
1994-09-19$8.38$16.07900——
1994-09-16$8.38$16.070——
1994-09-15$8.38$16.07100——
1994-09-14$8.50$16.31500——
1994-09-13$8.38$16.073,200——
1994-09-12$8.25$15.83200——
1994-09-09$8.25$15.83200——
1994-09-08$8.25$15.830——
1994-09-07$8.25$15.83100——
1994-09-06$8.25$15.830——
1994-09-02$8.25$15.83100——
1994-09-01$8.38$16.073,500——
1994-08-31$8.25$15.831,100——
1994-08-30$8.25$15.830——
1994-08-29$8.25$15.831,000——
1994-08-26$8.25$15.833,100——
1994-08-25$8.50$15.932,000——
1994-08-24$8.50$15.930——
1994-08-23$8.50$15.93700——
1994-08-22$8.50$15.931,000——
1994-08-19$8.75$16.400——
1994-08-18$8.75$16.401,400——
1994-08-17$8.63$16.160——
1994-08-16$8.63$16.161,100——
1994-08-15$8.63$16.160——
1994-08-12$8.63$16.16400——
1994-08-11$8.63$16.16600——
1994-08-10$8.63$16.16800——
1994-08-09$8.38$15.691,000——
1994-08-08$8.38$15.690——
1994-08-05$8.38$15.69200——
1994-08-04$8.38$15.691,100——
1994-08-03$8.38$15.691,300——
1994-08-02$8.50$15.932,000——
1994-08-01$8.25$15.460——
1994-07-29$8.25$15.46400——
1994-07-28$8.38$15.690——
1994-07-27$8.38$15.691,400——
1994-07-26$8.25$15.462,000——
1994-07-25$8.25$15.460——
1994-07-22$8.25$15.462,100——
1994-07-21$8.50$15.93400——
1994-07-20$8.38$15.690——
1994-07-19$8.38$15.69300——
1994-07-18$8.38$15.690——
1994-07-15$8.38$15.690——
1994-07-14$8.38$15.69500——
1994-07-13$8.50$15.931,400——
1994-07-12$8.38$15.690——
1994-07-11$8.38$15.692,000——
1994-07-08$8.13$15.222,200——
1994-07-07$8.25$15.46300——
1994-07-06$8.13$15.221,400——
1994-07-05$8.25$15.460——
1994-07-01$8.25$15.460——
1994-06-30$8.25$15.46300——
1994-06-29$8.25$15.461,700——
1994-06-28$8.25$15.46100——
1994-06-27$8.13$15.22300——
1994-06-24$8.00$14.990——
1994-06-23$8.00$14.994,000——
1994-06-22$8.13$15.221,000——
1994-06-21$7.88$14.76500——
1994-06-20$8.00$14.991,000——
1994-06-17$8.00$14.991,100——
1994-06-16$8.00$14.99500——
1994-06-15$7.88$14.760——
1994-06-14$7.88$14.76500——
1994-06-13$8.00$14.990——
1994-06-10$8.00$14.991,100——
1994-06-09$7.75$14.52500——
1994-06-08$7.75$14.520——
1994-06-07$7.75$14.52400——
1994-06-06$7.88$14.76900——
1994-06-03$7.75$14.520——
1994-06-02$7.75$14.52400——
1994-06-01$7.63$14.291,300——
1994-05-31$7.38$13.821,500——
1994-05-27$7.63$14.291,000——
1994-05-26$7.50$14.05300——
1994-05-25$7.50$14.051,000——
1994-05-24$7.75$14.150——
1994-05-23$7.75$14.150——
1994-05-20$7.75$14.150——
1994-05-19$7.75$14.15300——
1994-05-18$7.63$13.921,900——
1994-05-17$7.50$13.69800——
1994-05-16$7.50$13.692,100——
1994-05-13$7.63$13.92500——
1994-05-12$7.50$13.691,000——
1994-05-11$7.25$13.233,600——
1994-05-10$7.13$13.011,200——
1994-05-09$7.25$13.23200——
1994-05-06$7.25$13.231,000——
1994-05-05$7.25$13.232,700——
1994-05-04$7.25$13.231,600——
1994-05-03$7.13$13.010——
1994-05-02$7.13$13.010——
1994-04-29$7.13$13.012,000——
1994-04-28$7.25$13.23900——
1994-04-26$7.25$13.23700——
1994-04-25$7.25$13.232,700——
1994-04-22$7.13$13.014,400——
1994-04-21$7.25$13.235,800——
1994-04-20$7.50$13.691,000——
1994-04-19$7.63$13.924,200——
1994-04-18$7.25$13.231,000——
1994-04-15$7.25$13.23100——
1994-04-14$7.38$13.461,600——
1994-04-13$7.25$13.231,700——
1994-04-12$7.00$12.781,100——
1994-04-11$7.25$13.232,300——
1994-04-08$7.63$13.92200——
1994-04-07$7.63$13.921,700——
1994-04-06$7.50$13.690——
1994-04-05$7.50$13.690——
1994-04-04$7.50$13.691,000——
1994-03-31$7.63$13.921,300——
1994-03-30$7.88$14.380——
1994-03-29$7.88$14.380——
1994-03-28$7.88$14.380——
1994-03-25$7.88$14.380——
1994-03-24$7.88$14.380——
1994-03-23$7.88$14.380——
1994-03-22$7.88$14.38500——
1994-03-21$8.00$14.600——
1994-03-18$8.00$14.600——
1994-03-17$8.00$14.600——
1994-03-16$8.00$14.60100——
1994-03-15$8.00$14.601,300——
1994-03-14$8.00$14.600——
1994-03-11$8.00$14.601,600——
1994-03-10$8.00$14.60700——
1994-03-09$8.00$14.60100——
1994-03-08$8.00$14.60800——
1994-03-07$8.13$14.83600——
1994-03-04$8.13$14.83300——
1994-03-03$7.88$14.380——
1994-03-02$7.88$14.38100——
1994-03-01$7.88$14.38100——
1994-02-28$7.88$14.38300——
1994-02-25$7.88$14.381,400——
1994-02-24$7.88$14.380——
1994-02-23$7.88$14.380——
1994-02-22$8.13$14.50800——
1994-02-18$8.13$14.503,000——
1994-02-17$8.00$14.282,000——
1994-02-16$7.88$14.06400——
1994-02-15$7.75$13.83900——
1994-02-14$7.88$14.061,200——
1994-02-11$7.75$13.831,500——
1994-02-10$7.88$14.06500——
1994-02-09$7.75$13.832,100——
1994-02-08$7.63$13.610——
1994-02-07$7.63$13.61400——
1994-02-04$7.63$13.61100——
1994-02-03$7.63$13.611,800——
1994-02-02$7.75$13.83800——
1994-02-01$7.63$13.61700——
1994-01-31$7.63$13.61600——
1994-01-28$7.75$13.831,400——
1994-01-27$7.63$13.611,200——
1994-01-26$7.75$13.83100——
1994-01-25$7.75$13.833,700——
1994-01-24$7.75$13.830——
1994-01-21$7.75$13.83800——
1994-01-20$7.75$13.831,100——
1994-01-19$7.38$13.160——
1994-01-18$7.38$13.160——
1994-01-17$7.38$13.161,000——
1994-01-14$7.50$13.39400——
1994-01-13$7.38$13.162,500——
1994-01-12$7.50$13.393,000——
1994-01-11$7.38$13.16500——
1994-01-10$7.50$13.392,000——
1994-01-07$7.38$13.160——
1994-01-06$7.38$13.160——
1994-01-05$7.38$13.16400——
1994-01-04$7.38$13.16700——
1994-01-03$7.13$12.720——