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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.38$3.5977,100——
2004-12-30$1.53$3.9894,500——
2004-12-29$1.44$3.7492,800——
2004-12-28$1.12$2.9126,400——
2004-12-27$1.25$3.2512,200——
2004-12-23$1.51$3.920——
2004-12-22$1.51$3.921,300——
2004-12-21$1.56$4.050——
2004-12-20$1.56$4.050——
2004-12-17$1.56$4.05500——
2004-12-16$1.56$4.058,100——
2004-12-15$1.65$4.29400——
2004-12-14$1.65$4.290——
2004-12-13$1.65$4.2914,900——
2004-12-10$1.62$4.219,900——
2004-12-09$1.73$4.5050,800——
2004-12-08$1.56$4.056,000——
2004-12-07$1.48$3.85300——
2004-12-06$1.49$3.872,300——
2004-12-03$1.50$3.902,300——
2004-12-02$1.50$3.90400——
2004-12-01$1.50$3.90700——
2004-11-30$1.44$3.74500——
2004-11-29$1.54$4.004,500——
2004-11-26$1.50$3.900——
2004-11-24$1.50$3.900——
2004-11-23$1.50$3.900——
2004-11-22$1.50$3.900——
2004-11-19$1.50$3.900——
2004-11-18$1.50$3.900——
2004-11-17$1.50$3.90100——
2004-11-16$1.50$3.900——
2004-11-15$1.50$3.900——
2004-11-12$1.50$3.900——
2004-11-11$1.50$3.90200——
2004-11-10$1.48$3.850——
2004-11-09$1.48$3.85800——
2004-11-08$1.58$4.110——
2004-11-05$1.58$4.110——
2004-11-04$1.58$4.119,500——
2004-11-03$1.62$4.210——
2004-11-02$1.62$4.212,000——
2004-11-01$1.50$3.900——
2004-10-29$1.50$3.900——
2004-10-28$1.50$3.900——
2004-10-27$1.50$3.901,400——
2004-10-26$1.52$3.950——
2004-10-25$1.52$3.950——
2004-10-22$1.52$3.95200——
2004-10-21$1.53$3.980——
2004-10-20$1.53$3.980——
2004-10-19$1.53$3.980——
2004-10-18$1.53$3.980——
2004-10-15$1.53$3.980——
2004-10-14$1.53$3.980——
2004-10-13$1.53$3.980——
2004-10-12$1.53$3.98100——
2004-10-11$1.63$4.24100——
2004-10-08$1.58$4.110——
2004-10-07$1.58$4.11200——
2004-10-06$1.57$4.080——
2004-10-05$1.57$4.082,300——
2004-10-04$1.62$4.21200——
2004-10-01$1.56$4.050——
2004-09-30$1.56$4.052,500——
2004-09-29$1.51$3.920——
2004-09-28$1.51$3.920——
2004-09-27$1.51$3.920——
2004-09-24$1.51$3.920——
2004-09-23$1.51$3.920——
2004-09-22$1.51$3.920——
2004-09-21$1.51$3.921,000——
2004-09-20$1.51$3.92400——
2004-09-17$1.51$3.92100——
2004-09-16$1.51$3.921,000——
2004-09-15$1.51$3.920——
2004-09-14$1.51$3.920——
2004-09-13$1.51$3.920——
2004-09-10$1.51$3.92200——
2004-09-09$1.51$3.920——
2004-09-08$1.51$3.92100——
2004-09-07$1.53$3.98100——
2004-09-03$1.55$4.030——
2004-09-02$1.55$4.030——
2004-09-01$1.55$4.030——
2004-08-31$1.55$4.030——
2004-08-30$1.55$4.03300——
2004-08-27$1.49$3.870——
2004-08-26$1.49$3.870——
2004-08-25$1.49$3.870——
2004-08-24$1.49$3.870——
2004-08-23$1.49$3.870——
2004-08-20$1.49$3.870——
2004-08-19$1.49$3.87300——
2004-08-18$1.50$3.900——
2004-08-17$1.50$3.90200——
2004-08-16$1.50$3.90300——
2004-08-13$1.52$3.950——
2004-08-12$1.52$3.950——
2004-08-11$1.52$3.950——
2004-08-10$1.52$3.950——
2004-08-09$1.52$3.950——
2004-08-06$1.52$3.950——
2004-08-05$1.52$3.95100——
2004-08-04$1.51$3.920——
2004-08-03$1.51$3.92100——
2004-08-02$1.54$4.000——
2004-07-30$1.54$4.000——
2004-07-29$1.54$4.000——
2004-07-28$1.54$4.00400——
2004-07-27$1.55$4.030——
2004-07-26$1.55$4.030——
2004-07-23$1.55$4.03100——
2004-07-22$1.58$4.110——
2004-07-21$1.58$4.11100——
2004-07-20$1.59$4.130——
2004-07-19$1.59$4.1310,500——
2004-07-16$1.59$4.13200——
2004-07-15$1.58$4.11500——
2004-07-14$1.58$4.11300——
2004-07-13$1.64$4.26300——
2004-07-12$1.55$4.03200——
2004-07-09$1.55$4.03800——
2004-07-08$1.60$4.160——
2004-07-07$1.60$4.160——
2004-07-06$1.60$4.160——
2004-07-02$1.60$4.160——
2004-07-01$1.60$4.16200——
2004-06-30$1.62$4.210——
2004-06-29$1.62$4.2111,600——
2004-06-28$1.57$4.081,000——
2004-06-25$1.70$4.42100——
2004-06-24$1.70$4.426,900——
2004-06-23$1.75$4.550——
2004-06-22$1.75$4.552,500——
2004-06-21$1.75$4.5544,500——
2004-06-18$1.60$4.1626,700——
2004-06-17$1.72$4.47700——
2004-06-16$1.71$4.441,600——
2004-06-15$1.81$4.705,400——
2004-06-14$1.50$3.900——
2004-06-10$1.50$3.900——
2004-06-09$1.50$3.902,200——
2004-06-08$1.55$4.030——
2004-06-07$1.55$4.030——
2004-06-04$1.55$4.031,000——
2004-06-03$1.48$3.85700——
2004-06-02$1.50$3.900——
2004-06-01$1.50$3.900——
2004-05-28$1.50$3.900——
2004-05-27$1.50$3.900——
2004-05-26$1.50$3.900——
2004-05-25$1.50$3.90100——
2004-05-24$1.56$4.050——
2004-05-21$1.56$4.052,000——
2004-05-20$1.57$4.08100——
2004-05-19$1.56$4.05100——
2004-05-18$1.63$4.240——
2004-05-17$1.63$4.240——
2004-05-14$1.63$4.240——
2004-05-13$1.63$4.240——
2004-05-12$1.63$4.240——
2004-05-11$1.63$4.24400——
2004-05-10$1.73$4.50700——
2004-05-07$1.80$4.680——
2004-05-06$1.80$4.68100——
2004-05-05$1.60$4.160——
2004-05-04$1.60$4.160——
2004-05-03$1.60$4.160——
2004-04-30$1.60$4.160——
2004-04-29$1.60$4.160——
2004-04-28$1.60$4.160——
2004-04-27$1.60$4.16600——
2004-04-26$1.65$4.290——
2004-04-23$1.65$4.290——
2004-04-22$1.65$4.290——
2004-04-21$1.65$4.290——
2004-04-20$1.65$4.290——
2004-04-19$1.65$4.29100——
2004-04-16$1.65$4.290——
2004-04-15$1.65$4.290——
2004-04-14$1.65$4.290——
2004-04-13$1.65$4.290——
2004-04-12$1.65$4.290——
2004-04-08$1.65$4.290——
2004-04-07$1.65$4.293,800——
2004-04-06$1.63$4.241,500——
2004-04-05$1.63$4.241,900——
2004-04-02$1.61$4.180——
2004-04-01$1.61$4.180——
2004-03-31$1.61$4.180——
2004-03-30$1.61$4.18300——
2004-03-29$1.60$4.160——
2004-03-26$1.60$4.160——
2004-03-25$1.60$4.161,100——
2004-03-24$1.74$4.520——
2004-03-23$1.74$4.520——
2004-03-22$1.74$4.520——
2004-03-19$1.74$4.520——
2004-03-18$1.74$4.52200——
2004-03-17$1.83$4.760——
2004-03-16$1.83$4.760——
2004-03-15$1.83$4.76600——
2004-03-12$1.82$4.730——
2004-03-11$1.82$4.730——
2004-03-10$1.82$4.730——
2004-03-09$1.82$4.730——
2004-03-08$1.82$4.730——
2004-03-05$1.82$4.73800——
2004-03-04$1.91$4.960——
2004-03-03$1.91$4.961,600——
2004-03-02$1.95$5.070——
2004-03-01$1.95$5.07100——
2004-02-27$1.90$4.941,100——
2004-02-26$2.06$5.350——
2004-02-25$2.06$5.35100——
2004-02-24$1.96$5.09300——
2004-02-23$2.05$5.330——
2004-02-20$2.05$5.331,000——
2004-02-19$2.03$5.270——
2004-02-18$2.03$5.270——
2004-02-17$2.03$5.27200——
2004-02-13$2.03$5.27400——
2004-02-12$2.02$5.25200——
2004-02-11$2.03$5.270——
2004-02-10$2.03$5.27400——
2004-02-09$2.10$5.461,000——
2004-02-06$2.19$5.691,200——
2004-02-05$2.10$5.460——
2004-02-04$2.10$5.461,700——
2004-02-03$2.25$5.85100——
2004-02-02$2.25$5.850——
2004-01-30$2.25$5.851,400——
2004-01-29$2.25$5.85500——
2004-01-28$2.20$5.720——
2004-01-27$2.20$5.721,100——
2004-01-26$2.00$5.201,200——
2004-01-23$1.95$5.071,700——
2004-01-22$1.69$4.390——
2004-01-21$1.69$4.39100——
2004-01-20$1.70$4.42300——
2004-01-16$1.63$4.24500——
2004-01-15$1.53$3.980——
2004-01-14$1.55$3.98100——
2004-01-13$1.60$4.100——
2004-01-12$1.60$4.10100——
2004-01-09$1.60$4.10100——
2004-01-08$1.70$4.366,000——
2004-01-07$1.52$3.901,100——
2004-01-06$1.35$3.466,200——
2004-01-05$1.45$3.720——
2004-01-02$1.45$3.727,200——