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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$1.36$3.460——
2002-12-30$1.36$3.46400——
2002-12-27$1.40$3.562,100——
2002-12-26$1.60$4.07400——
2002-12-24$1.69$4.30200——
2002-12-23$1.79$4.560——
2002-12-20$1.79$4.560——
2002-12-19$1.79$4.560——
2002-12-18$1.79$4.560——
2002-12-17$1.79$4.56100——
2002-12-16$1.70$4.330——
2002-12-13$1.70$4.331,100——
2002-12-12$1.90$4.840——
2002-12-11$1.90$4.840——
2002-12-10$1.90$4.840——
2002-12-09$1.90$4.840——
2002-12-06$1.90$4.840——
2002-12-05$1.90$4.84100——
2002-12-04$1.80$4.58300——
2002-12-03$1.90$4.840——
2002-12-02$1.90$4.840——
2002-11-29$1.90$4.840——
2002-11-27$1.90$4.840——
2002-11-26$1.90$4.840——
2002-11-25$1.90$4.840——
2002-11-22$1.90$4.840——
2002-11-21$1.90$4.84100——
2002-11-20$1.95$4.960——
2002-11-19$1.95$4.960——
2002-11-18$1.95$4.960——
2002-11-15$1.95$4.960——
2002-11-14$1.95$4.960——
2002-11-13$1.95$4.960——
2002-11-12$1.95$4.960——
2002-11-11$1.95$4.96100——
2002-11-08$2.00$5.090——
2002-11-07$2.00$5.090——
2002-11-06$2.00$5.090——
2002-11-05$2.00$5.093,300——
2002-11-04$2.00$5.090——
2002-11-01$2.00$5.090——
2002-10-31$2.00$5.091,200——
2002-10-30$2.01$5.12100——
2002-10-29$2.05$5.220——
2002-10-28$2.05$5.220——
2002-10-25$2.05$5.22100——
2002-10-24$2.10$5.350——
2002-10-23$2.10$5.350——
2002-10-22$2.10$5.350——
2002-10-21$2.10$5.350——
2002-10-18$2.10$5.35100——
2002-10-17$2.13$5.420——
2002-10-16$2.13$5.42600——
2002-10-15$2.01$5.120——
2002-10-14$2.01$5.120——
2002-10-11$2.01$5.12600——
2002-10-10$2.10$5.350——
2002-10-09$2.10$5.350——
2002-10-08$2.10$5.350——
2002-10-07$2.10$5.35100——
2002-10-04$2.15$5.47100——
2002-10-03$2.10$5.352,800——
2002-10-02$2.20$5.602,100——
2002-10-01$2.30$5.861,400——
2002-09-30$2.30$5.860——
2002-09-27$2.30$5.8634,700——
2002-09-26$2.25$5.73600——
2002-09-25$2.25$5.731,900——
2002-09-24$2.35$5.981,900——
2002-09-23$2.25$5.73600——
2002-09-20$2.25$5.73400——
2002-09-19$2.35$5.985,900——
2002-09-18$2.20$5.60300——
2002-09-17$2.20$5.600——
2002-09-16$2.20$5.600——
2002-09-13$2.20$5.601,000——
2002-09-12$2.21$5.63700——
2002-09-11$2.25$5.730——
2002-09-10$2.25$5.73900——
2002-09-09$2.25$5.730——
2002-09-06$2.25$5.73600——
2002-09-05$2.30$5.860——
2002-09-04$2.30$5.86900——
2002-09-03$2.34$5.96300——
2002-08-30$2.30$5.86200——
2002-08-29$2.35$5.980——
2002-08-28$2.35$5.980——
2002-08-27$2.35$5.986,200——
2002-08-26$2.10$5.351,300——
2002-08-23$2.01$5.12300——
2002-08-22$1.92$4.890——
2002-08-21$1.92$4.89900——
2002-08-20$1.89$4.811,000——
2002-08-19$1.85$4.710——
2002-08-16$1.85$4.710——
2002-08-15$1.85$4.710——
2002-08-14$1.85$4.710——
2002-08-13$1.85$4.710——
2002-08-12$1.85$4.71100——
2002-08-09$1.89$4.810——
2002-08-08$1.89$4.81500——
2002-08-07$1.71$4.350——
2002-08-06$1.71$4.350——
2002-08-05$1.71$4.35100——
2002-08-02$1.80$4.580——
2002-08-01$1.80$4.58700——
2002-07-31$1.90$4.840——
2002-07-30$1.90$4.842,600——
2002-07-29$1.90$4.841,100——
2002-07-26$1.95$4.960——
2002-07-25$1.95$4.961,000——
2002-07-24$1.85$4.71500——
2002-07-23$1.85$4.710——
2002-07-22$1.85$4.710——
2002-07-19$1.85$4.710——
2002-07-18$1.85$4.710——
2002-07-17$1.85$4.711,400——
2002-07-16$1.65$4.200——
2002-07-15$1.65$4.20400——
2002-07-12$1.64$4.18500——
2002-07-11$1.55$3.95800——
2002-07-10$1.70$4.331,300——
2002-07-09$1.60$4.070——
2002-07-08$1.60$4.07900——
2002-07-05$1.69$4.30500——
2002-07-03$1.50$3.8213,600——
2002-07-02$2.05$5.220——
2002-07-01$2.05$5.22200——
2002-06-28$2.05$5.220——
2002-06-27$2.05$5.220——
2002-06-26$2.05$5.22900——
2002-06-25$2.09$5.320——
2002-06-24$2.09$5.32200——
2002-06-21$2.00$5.092,000——
2002-06-20$2.05$5.220——
2002-06-19$2.05$5.22700——
2002-06-18$2.10$5.353,500——
2002-06-17$2.25$5.73400——
2002-06-14$2.10$5.35100——
2002-06-13$2.20$5.603,900——
2002-06-12$2.10$5.350——
2002-06-11$2.10$5.352,700——
2002-06-10$2.25$5.731,300——
2002-06-07$2.25$5.73100——
2002-06-06$2.25$5.73100——
2002-06-05$2.25$5.733,100——
2002-06-04$2.40$6.110——
2002-06-03$2.40$6.112,100——
2002-05-31$2.30$5.863,100——
2002-05-30$2.40$6.110——
2002-05-29$2.40$6.111,200——
2002-05-28$2.40$6.111,200——
2002-05-24$2.60$6.628,100——
2002-05-23$2.50$6.361,300——
2002-05-22$2.40$6.116,900——
2002-05-21$2.46$6.264,000——
2002-05-20$2.55$6.4910,600——
2002-05-17$1.90$4.84300——
2002-05-16$1.81$4.611,600——
2002-05-15$1.81$4.610——
2002-05-14$1.81$4.614,400——
2002-05-13$1.75$4.46700——
2002-05-10$1.85$4.713,600——
2002-05-09$1.90$4.8413,700——
2002-05-08$1.34$3.410——
2002-05-07$1.34$3.41400——
2002-05-06$1.25$3.180——
2002-05-03$1.25$3.180——
2002-05-02$1.25$3.18100——
2002-05-01$1.30$3.31200——
2002-04-30$1.30$3.311,200——
2002-04-29$1.20$3.061,100——
2002-04-26$1.27$3.230——
2002-04-25$1.27$3.230——
2002-04-24$1.27$3.23600——
2002-04-23$1.25$3.18300——
2002-04-22$1.20$3.06500——
2002-04-19$1.30$3.31500——
2002-04-18$1.30$3.310——
2002-04-17$1.30$3.31100——
2002-04-16$1.20$3.060——
2002-04-15$1.20$3.06400——
2002-04-12$1.30$3.31100——
2002-04-11$1.25$3.18200——
2002-04-10$1.39$3.540——
2002-04-09$1.39$3.54200——
2002-04-08$1.21$3.08300——
2002-04-05$1.39$3.54100——
2002-04-04$1.30$3.312,100——
2002-04-03$1.34$3.41100——
2002-04-02$1.25$3.18400——
2002-04-01$1.30$3.310——
2002-03-28$1.30$3.31100——
2002-03-27$1.30$3.31300——
2002-03-26$1.10$2.80100——
2002-03-25$1.10$2.80300——
2002-03-22$1.10$2.80200——
2002-03-21$1.10$2.803,200——
2002-03-20$1.35$3.440——
2002-03-19$1.35$3.440——
2002-03-18$1.35$3.440——
2002-03-15$1.35$3.44200——
2002-03-14$1.30$3.310——
2002-03-13$1.30$3.31200——
2002-03-12$1.34$3.41100——
2002-03-11$1.25$3.180——
2002-03-08$1.25$3.181,300——
2002-03-07$1.25$3.180——
2002-03-06$1.25$3.18700——
2002-03-05$1.24$3.16100——
2002-03-04$1.15$2.930——
2002-03-01$1.15$2.93500——
2002-02-28$1.05$2.670——
2002-02-27$1.05$2.67600——
2002-02-26$1.05$2.670——
2002-02-25$1.05$2.670——
2002-02-22$1.05$2.67100——
2002-02-21$0.95$2.42200——
2002-02-20$1.00$2.55100——
2002-02-19$0.95$2.421,200——
2002-02-15$0.95$2.420——
2002-02-14$0.95$2.423,400——
2002-02-13$1.31$3.340——
2002-02-12$1.31$3.340——
2002-02-11$1.31$3.340——
2002-02-08$1.31$3.34100——
2002-02-07$1.21$3.08200——
2002-02-06$1.39$3.54100——
2002-02-05$1.30$3.310——
2002-02-04$1.30$3.311,100——
2002-02-01$1.21$3.08400——
2002-01-31$1.31$3.340——
2002-01-30$1.31$3.340——
2002-01-29$1.31$3.340——
2002-01-28$1.31$3.340——
2002-01-25$1.31$3.340——
2002-01-24$1.31$3.345,500——
2002-01-23$1.31$3.340——
2002-01-22$1.31$3.340——
2002-01-18$1.31$3.33100——
2002-01-17$1.35$3.430——
2002-01-16$1.35$3.432,000——
2002-01-15$1.50$3.81300——
2002-01-14$1.60$4.061,300——
2002-01-11$1.50$3.81700——
2002-01-10$1.60$4.060——
2002-01-09$1.60$4.060——
2002-01-08$1.60$4.06200——
2002-01-07$1.60$4.06100——
2002-01-04$1.65$4.191,500——
2002-01-03$1.45$3.680——
2002-01-02$1.45$3.681,800——