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 — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$1.50$3.8525,400——
2003-12-30$1.20$3.080——
2003-12-29$1.20$3.081,300——
2003-12-26$1.25$3.210——
2003-12-24$1.25$3.210——
2003-12-23$1.25$3.210——
2003-12-22$1.25$3.210——
2003-12-19$1.25$3.211,500——
2003-12-18$1.35$3.460——
2003-12-17$1.35$3.460——
2003-12-16$1.35$3.461,500——
2003-12-15$1.25$3.21500——
2003-12-12$1.19$3.050——
2003-12-11$1.19$3.056,500——
2003-12-10$1.10$2.82100——
2003-12-09$1.11$2.85300——
2003-12-08$1.05$2.6931,300——
2003-12-05$1.40$3.590——
2003-12-04$1.40$3.59100——
2003-12-03$1.40$3.59400——
2003-12-02$1.40$3.592,000——
2003-12-01$1.50$3.850——
2003-11-28$1.50$3.850——
2003-11-26$1.50$3.850——
2003-11-25$1.50$3.85400——
2003-11-24$1.55$3.980——
2003-11-21$1.55$3.980——
2003-11-20$1.55$3.980——
2003-11-19$1.55$3.980——
2003-11-18$1.55$3.980——
2003-11-17$1.55$3.98100——
2003-11-14$1.55$3.98200——
2003-11-13$1.65$4.23400——
2003-11-12$1.75$4.490——
2003-11-11$1.75$4.490——
2003-11-10$1.75$4.490——
2003-11-07$1.75$4.49100——
2003-11-06$1.65$4.231,300——
2003-11-05$1.60$4.100——
2003-11-04$1.60$4.100——
2003-11-03$1.60$4.10200——
2003-10-31$1.70$4.360——
2003-10-30$1.70$4.361,200——
2003-10-29$1.60$4.101,000——
2003-10-28$1.39$3.571,000——
2003-10-27$1.39$3.57800——
2003-10-24$1.30$3.33100——
2003-10-23$1.20$3.080——
2003-10-22$1.20$3.083,100——
2003-10-21$1.20$3.080——
2003-10-20$1.20$3.082,000——
2003-10-17$1.30$3.330——
2003-10-16$1.30$3.33200——
2003-10-15$1.20$3.08200——
2003-10-14$1.15$2.950——
2003-10-13$1.15$2.951,000——
2003-10-10$1.15$2.95600——
2003-10-09$1.15$2.950——
2003-10-08$1.15$2.950——
2003-10-07$1.15$2.950——
2003-10-06$1.15$2.950——
2003-10-03$1.15$2.95300——
2003-10-02$1.15$2.95500——
2003-10-01$1.16$2.980——
2003-09-30$1.16$2.980——
2003-09-29$1.16$2.98300——
2003-09-26$1.20$3.080——
2003-09-25$1.20$3.080——
2003-09-24$1.20$3.08800——
2003-09-23$1.21$3.10100——
2003-09-22$1.21$3.100——
2003-09-19$1.21$3.100——
2003-09-18$1.21$3.10200——
2003-09-17$1.28$3.281,600——
2003-09-16$1.39$3.57100——
2003-09-15$1.39$3.571,300——
2003-09-12$1.30$3.336,500——
2003-09-11$1.20$3.080——
2003-09-10$1.20$3.080——
2003-09-09$1.20$3.080——
2003-09-08$1.20$3.080——
2003-09-05$1.20$3.080——
2003-09-04$1.20$3.080——
2003-09-03$1.20$3.080——
2003-09-02$1.20$3.08400——
2003-08-29$1.25$3.210——
2003-08-28$1.25$3.21100——
2003-08-27$1.30$3.330——
2003-08-26$1.30$3.330——
2003-08-25$1.30$3.330——
2003-08-22$1.30$3.330——
2003-08-21$1.30$3.330——
2003-08-20$1.30$3.33100——
2003-08-19$1.35$3.460——
2003-08-18$1.35$3.460——
2003-08-15$1.35$3.460——
2003-08-14$1.35$3.46100——
2003-08-13$1.35$3.460——
2003-08-12$1.35$3.46100——
2003-08-11$1.35$3.460——
2003-08-08$1.35$3.460——
2003-08-07$1.35$3.460——
2003-08-06$1.35$3.460——
2003-08-05$1.35$3.46100——
2003-08-04$1.40$3.59200——
2003-08-01$1.30$3.330——
2003-07-31$1.30$3.330——
2003-07-30$1.30$3.33600——
2003-07-29$1.35$3.460——
2003-07-28$1.35$3.460——
2003-07-25$1.35$3.460——
2003-07-24$1.35$3.460——
2003-07-23$1.35$3.460——
2003-07-22$1.35$3.464,500——
2003-07-21$1.30$3.330——
2003-07-18$1.30$3.330——
2003-07-17$1.30$3.330——
2003-07-16$1.30$3.330——
2003-07-15$1.30$3.331,200——
2003-07-14$1.20$3.08200——
2003-07-11$1.30$3.337,000——
2003-07-10$1.40$3.597,700——
2003-07-09$1.20$3.080——
2003-07-08$1.20$3.080——
2003-07-07$1.20$3.080——
2003-07-03$1.20$3.085,000——
2003-07-02$1.40$3.592,500——
2003-07-01$1.30$3.330——
2003-06-30$1.30$3.33300——
2003-06-27$1.30$3.330——
2003-06-26$1.30$3.330——
2003-06-25$1.30$3.33500——
2003-06-24$1.20$3.080——
2003-06-23$1.20$3.080——
2003-06-20$1.20$3.080——
2003-06-19$1.20$3.080——
2003-06-18$1.20$3.0810,000——
2003-06-17$1.22$3.130——
2003-06-16$1.22$3.13100——
2003-06-13$1.25$3.21400——
2003-06-12$1.35$3.460——
2003-06-11$1.35$3.460——
2003-06-10$1.35$3.460——
2003-06-09$1.35$3.46100——
2003-06-06$1.30$3.330——
2003-06-05$1.30$3.33200——
2003-06-04$1.35$3.460——
2003-06-03$1.35$3.460——
2003-06-02$1.35$3.460——
2003-05-30$1.35$3.460——
2003-05-29$1.35$3.460——
2003-05-28$1.35$3.460——
2003-05-27$1.35$3.460——
2003-05-23$1.35$3.460——
2003-05-22$1.35$3.460——
2003-05-21$1.35$3.460——
2003-05-20$1.35$3.460——
2003-05-19$1.35$3.460——
2003-05-16$1.35$3.460——
2003-05-15$1.35$3.46400——
2003-05-14$1.35$3.460——
2003-05-13$1.35$3.460——
2003-05-12$1.35$3.46100——
2003-05-09$1.40$3.590——
2003-05-08$1.40$3.590——
2003-05-07$1.40$3.590——
2003-05-06$1.40$3.590——
2003-05-05$1.40$3.591,200——
2003-05-02$1.30$3.330——
2003-05-01$1.30$3.330——
2003-04-30$1.30$3.330——
2003-04-29$1.30$3.330——
2003-04-28$1.30$3.330——
2003-04-25$1.30$3.330——
2003-04-24$1.30$3.330——
2003-04-23$1.30$3.330——
2003-04-22$1.30$3.33200——
2003-04-21$1.35$3.460——
2003-04-17$1.35$3.46500——
2003-04-16$1.30$3.331,000——
2003-04-15$1.47$3.770——
2003-04-14$1.47$3.770——
2003-04-11$1.47$3.770——
2003-04-10$1.47$3.770——
2003-04-09$1.47$3.770——
2003-04-08$1.47$3.77700——
2003-04-07$1.37$3.510——
2003-04-04$1.37$3.510——
2003-04-03$1.37$3.510——
2003-04-02$1.37$3.510——
2003-04-01$1.37$3.510——
2003-03-31$1.37$3.51100——
2003-03-28$1.42$3.641,800——
2003-03-27$1.40$3.590——
2003-03-26$1.40$3.590——
2003-03-25$1.40$3.590——
2003-03-24$1.40$3.590——
2003-03-21$1.40$3.590——
2003-03-20$1.40$3.590——
2003-03-19$1.40$3.590——
2003-03-18$1.40$3.590——
2003-03-17$1.40$3.59400——
2003-03-14$1.50$3.850——
2003-03-13$1.50$3.85200——
2003-03-12$1.45$3.720——
2003-03-11$1.45$3.720——
2003-03-10$1.45$3.720——
2003-03-07$1.45$3.720——
2003-03-06$1.45$3.720——
2003-03-05$1.45$3.720——
2003-03-04$1.45$3.720——
2003-03-03$1.45$3.72100——
2003-02-28$1.45$3.720——
2003-02-27$1.45$3.720——
2003-02-26$1.45$3.720——
2003-02-25$1.45$3.721,600——
2003-02-24$1.55$3.98200——
2003-02-21$1.56$4.000——
2003-02-20$1.56$4.000——
2003-02-19$1.56$4.00100——
2003-02-18$1.66$4.260——
2003-02-14$1.66$4.260——
2003-02-13$1.66$4.260——
2003-02-12$1.66$4.261,600——
2003-02-11$1.75$4.490——
2003-02-10$1.75$4.490——
2003-02-07$1.75$4.49800——
2003-02-06$1.60$4.100——
2003-02-05$1.60$4.105,000——
2003-02-04$1.80$4.620——
2003-02-03$1.80$4.620——
2003-01-31$1.80$4.620——
2003-01-30$1.80$4.62800——
2003-01-29$1.60$4.101,800——
2003-01-28$1.35$3.462,200——
2003-01-27$1.20$3.083,200——
2003-01-24$1.15$2.950——
2003-01-23$1.15$2.950——
2003-01-22$1.15$2.950——
2003-01-21$1.15$2.950——
2003-01-17$1.15$2.950——
2003-01-16$1.15$2.953,000——
2003-01-15$1.30$3.335,000——
2003-01-14$1.35$3.440——
2003-01-13$1.35$3.440——
2003-01-10$1.35$3.440——
2003-01-09$1.35$3.440——
2003-01-08$1.35$3.440——
2003-01-07$1.35$3.441,000——
2003-01-06$1.25$3.180——
2003-01-03$1.25$3.180——
2003-01-02$1.25$3.182,100——