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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.69$9.122,200——
1998-12-30$3.63$8.974,200——
1998-12-29$3.63$8.973,200——
1998-12-28$3.56$8.819,000——
1998-12-24$3.56$8.81700——
1998-12-23$3.56$8.8112,500——
1998-12-22$3.44$8.5026,100——
1998-12-21$3.25$8.0416,100——
1998-12-18$3.25$8.0448,800——
1998-12-17$3.00$7.427,200——
1998-12-16$3.06$7.575,100——
1998-12-15$3.00$7.423,700——
1998-12-14$3.00$7.4220,900——
1998-12-11$3.06$7.57400——
1998-12-10$3.06$7.57600——
1998-12-09$3.06$7.57200——
1998-12-08$3.13$7.730——
1998-12-07$3.13$7.73300——
1998-12-04$3.06$7.570——
1998-12-03$3.06$7.570——
1998-12-02$3.06$7.570——
1998-12-01$3.06$7.57300——
1998-11-30$3.06$7.570——
1998-11-27$3.06$7.570——
1998-11-25$3.06$7.57300——
1998-11-24$3.06$7.57500——
1998-11-23$3.00$7.4211,500——
1998-11-20$3.06$7.579,500——
1998-11-19$3.50$8.661,000——
1998-11-18$3.56$8.810——
1998-11-17$3.56$8.812,200——
1998-11-16$3.75$9.270——
1998-11-13$3.75$9.270——
1998-11-12$3.75$9.270——
1998-11-11$3.75$9.27600——
1998-11-10$3.75$9.27800——
1998-11-09$3.81$9.43500——
1998-11-06$3.81$9.43400——
1998-11-05$3.81$9.430——
1998-11-04$3.81$9.43200——
1998-11-03$3.81$9.430——
1998-11-02$3.81$9.43800——
1998-10-30$3.81$9.433,900——
1998-10-29$3.88$9.58800——
1998-10-28$3.94$9.741,400——
1998-10-27$3.88$9.582,400——
1998-10-26$3.81$9.437,700——
1998-10-23$4.31$10.67200——
1998-10-22$4.31$10.674,600——
1998-10-21$4.56$11.280——
1998-10-20$4.56$11.280——
1998-10-19$4.56$11.280——
1998-10-16$4.56$11.28200——
1998-10-15$4.50$11.13500——
1998-10-14$4.50$11.131,300——
1998-10-13$4.50$11.133,700——
1998-10-12$4.63$11.44200——
1998-10-09$4.63$11.44100——
1998-10-08$4.50$11.132,000——
1998-10-07$4.75$11.750——
1998-10-06$4.75$11.75100——
1998-10-05$4.81$11.902,300——
1998-10-02$4.88$12.06300——
1998-10-01$4.81$11.902,300——
1998-09-30$4.63$11.44400——
1998-09-29$4.56$11.281,300——
1998-09-28$4.56$11.28200——
1998-09-25$4.44$10.980——
1998-09-24$4.44$10.98500——
1998-09-23$4.31$10.670——
1998-09-22$4.31$10.671,700——
1998-09-21$4.44$10.986,000——
1998-09-18$4.81$11.907,300——
1998-09-17$5.06$12.523,000——
1998-09-16$5.13$12.680——
1998-09-15$5.13$12.68500——
1998-09-14$5.13$12.68400——
1998-09-11$5.13$12.680——
1998-09-10$5.13$12.68200——
1998-09-09$5.13$12.680——
1998-09-08$5.13$12.68300——
1998-09-04$5.13$12.681,400——
1998-09-03$5.13$12.68200——
1998-09-02$5.19$12.831,700——
1998-09-01$5.19$12.834,200——
1998-08-31$5.31$13.14100——
1998-08-28$5.31$13.140——
1998-08-27$5.31$13.140——
1998-08-26$5.31$13.14100——
1998-08-25$5.31$13.140——
1998-08-24$5.31$13.14100——
1998-08-21$5.31$13.140——
1998-08-20$5.31$13.141,000——
1998-08-19$5.31$13.140——
1998-08-18$5.31$13.140——
1998-08-17$5.31$13.140——
1998-08-14$5.31$13.14100——
1998-08-13$5.31$13.14200——
1998-08-12$5.25$12.98100——
1998-08-11$5.25$12.98300——
1998-08-10$5.25$12.980——
1998-08-07$5.25$12.98200——
1998-08-06$5.25$12.981,200——
1998-08-05$5.44$13.201,400——
1998-08-04$5.44$13.202,100——
1998-08-03$5.38$13.055,800——
1998-07-31$5.19$12.590——
1998-07-30$5.19$12.590——
1998-07-29$5.19$12.590——
1998-07-28$5.19$12.590——
1998-07-27$5.19$12.596,000——
1998-07-24$5.19$12.59600——
1998-07-23$5.19$12.59800——
1998-07-22$5.19$12.59100——
1998-07-21$5.19$12.591,000——
1998-07-20$5.06$12.292,800——
1998-07-17$5.06$12.291,200——
1998-07-16$5.00$12.14400——
1998-07-15$5.00$12.14800——
1998-07-14$5.00$12.14300——
1998-07-13$5.06$12.29800——
1998-07-10$4.94$11.990——
1998-07-09$4.94$11.990——
1998-07-08$4.94$11.990——
1998-07-07$4.94$11.99700——
1998-07-06$5.00$12.14600——
1998-07-02$5.00$12.14100——
1998-07-01$5.00$12.140——
1998-06-30$5.00$12.141,000——
1998-06-29$5.00$12.140——
1998-06-26$5.00$12.147,500——
1998-06-25$4.75$11.534,500——
1998-06-24$4.63$11.237,400——
1998-06-23$4.38$10.621,500——
1998-06-22$4.38$10.620——
1998-06-19$4.38$10.620——
1998-06-18$4.38$10.62600——
1998-06-17$4.38$10.620——
1998-06-16$4.38$10.62100——
1998-06-15$4.38$10.620——
1998-06-12$4.38$10.62500——
1998-06-11$4.31$10.470——
1998-06-10$4.31$10.47500——
1998-06-09$4.31$10.473,000——
1998-06-08$4.31$10.47800——
1998-06-05$4.38$10.620——
1998-06-04$4.38$10.624,400——
1998-06-03$4.31$10.472,200——
1998-06-02$4.31$10.472,000——
1998-06-01$4.31$10.471,200——
1998-05-29$4.31$10.47200——
1998-05-28$4.31$10.470——
1998-05-27$4.31$10.47100——
1998-05-26$4.31$10.470——
1998-05-22$4.31$10.471,100——
1998-05-21$4.38$10.62300——
1998-05-20$4.38$10.620——
1998-05-19$4.38$10.620——
1998-05-18$4.38$10.620——
1998-05-15$4.38$10.620——
1998-05-14$4.38$10.620——
1998-05-13$4.38$10.62100——
1998-05-12$4.38$10.62100——
1998-05-11$4.38$10.620——
1998-05-08$4.38$10.62400——
1998-05-07$4.31$10.470——
1998-05-06$4.31$10.47200——
1998-05-05$4.31$10.471,200——
1998-05-04$4.38$10.62300——
1998-05-01$4.31$10.47400——
1998-04-30$4.38$10.62500——
1998-04-29$4.38$10.620——
1998-04-28$4.38$10.621,300——
1998-04-27$4.38$10.620——
1998-04-24$4.38$10.620——
1998-04-23$4.38$10.620——
1998-04-22$4.38$10.62500——
1998-04-21$4.38$10.622,200——
1998-04-20$4.31$10.472,000——
1998-04-17$4.31$10.473,500——
1998-04-16$4.25$10.320——
1998-04-15$4.25$10.32600——
1998-04-14$4.19$10.17100——
1998-04-13$4.19$10.173,300——
1998-04-09$4.25$10.320——
1998-04-08$4.25$10.325,100——
1998-04-07$4.38$10.620——
1998-04-06$4.38$10.62300——
1998-04-03$4.38$10.62600——
1998-04-02$4.38$10.620——
1998-04-01$4.38$10.62700——
1998-03-31$4.31$10.4711,400——
1998-03-30$4.19$10.17400——
1998-03-27$4.13$10.010——
1998-03-26$4.13$10.010——
1998-03-25$4.13$10.012,200——
1998-03-24$4.06$9.860——
1998-03-23$4.06$9.862,200——
1998-03-20$4.13$10.01600——
1998-03-19$4.13$10.011,500——
1998-03-18$4.19$10.17500——
1998-03-17$4.25$10.321,000——
1998-03-16$4.31$10.47400——
1998-03-13$4.31$10.47900——
1998-03-12$4.25$10.32900——
1998-03-11$4.25$10.32900——
1998-03-10$4.19$10.171,500——
1998-03-09$4.19$10.172,200——
1998-03-06$4.38$10.620——
1998-03-05$4.38$10.620——
1998-03-04$4.38$10.620——
1998-03-03$4.38$10.62200——
1998-03-02$4.31$10.470——
1998-02-27$4.31$10.47600——
1998-02-26$4.25$10.320——
1998-02-25$4.25$10.320——
1998-02-24$4.25$10.320——
1998-02-23$4.25$10.320——
1998-02-20$4.25$10.320——
1998-02-19$4.25$10.320——
1998-02-18$4.25$10.32300——
1998-02-17$4.38$10.62500——
1998-02-13$4.25$10.32800——
1998-02-12$4.31$10.47400——
1998-02-11$4.25$10.320——
1998-02-10$4.25$10.327,400——
1998-02-09$4.31$10.470——
1998-02-06$4.31$10.47800——
1998-02-05$4.31$10.47200——
1998-02-04$4.31$10.47200——
1998-02-03$4.31$10.470——
1998-02-02$4.31$10.47400——
1998-01-30$4.31$10.473,600——
1998-01-29$4.38$10.620——
1998-01-28$4.38$10.620——
1998-01-27$4.38$10.620——
1998-01-26$4.38$10.620——
1998-01-23$4.38$10.62100——
1998-01-22$4.44$10.770——
1998-01-21$4.44$10.77400——
1998-01-20$4.38$10.621,400——
1998-01-16$4.38$10.620——
1998-01-15$4.38$10.625,400——
1998-01-14$4.38$10.62200——
1998-01-13$4.38$10.62400——
1998-01-12$4.38$10.621,400——
1998-01-09$4.38$10.620——
1998-01-08$4.38$10.620——
1998-01-07$4.38$10.62900——
1998-01-06$4.31$10.470——
1998-01-05$4.31$10.47400——
1998-01-02$4.31$10.470——