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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.53$4.20900——
2010-12-30$1.39$3.810——
2010-12-29$1.39$3.810——
2010-12-28$1.39$3.810——
2010-12-27$1.39$3.810——
2010-12-23$1.39$3.81600——
2010-12-22$1.32$3.622,300——
2010-12-21$1.45$3.98100——
2010-12-20$1.41$3.87300——
2010-12-17$1.44$3.95100——
2010-12-16$1.55$4.250——
2010-12-15$1.55$4.250——
2010-12-14$1.55$4.250——
2010-12-13$1.55$4.250——
2010-12-10$1.55$4.250——
2010-12-09$1.55$4.250——
2010-12-08$1.55$4.250——
2010-12-07$1.55$4.25100——
2010-12-06$1.52$4.173,900——
2010-12-03$1.52$4.170——
2010-12-02$1.52$4.174,100——
2010-12-01$1.50$4.110——
2010-11-30$1.50$4.110——
2010-11-29$1.50$4.110——
2010-11-26$1.50$4.112,800——
2010-11-24$1.52$4.170——
2010-11-23$1.52$4.170——
2010-11-22$1.52$4.170——
2010-11-19$1.52$4.174,000——
2010-11-18$1.42$3.890——
2010-11-17$1.42$3.89100——
2010-11-16$1.47$4.030——
2010-11-15$1.47$4.031,200——
2010-11-12$1.29$3.543,200——
2010-11-11$1.20$3.291,400——
2010-11-10$1.16$3.180——
2010-11-09$1.16$3.181,200——
2010-11-08$1.10$3.02700——
2010-11-05$1.18$3.240——
2010-11-04$1.18$3.241,300——
2010-11-03$1.28$3.510——
2010-11-02$1.28$3.510——
2010-11-01$1.28$3.51100——
2010-10-29$1.20$3.290——
2010-10-28$1.20$3.290——
2010-10-27$1.20$3.290——
2010-10-26$1.20$3.298,500——
2010-10-25$1.10$3.020——
2010-10-22$1.10$3.020——
2010-10-21$1.10$3.02200——
2010-10-20$1.10$3.021,000——
2010-10-19$1.20$3.290——
2010-10-18$1.20$3.295,800——
2010-10-15$1.21$3.32400——
2010-10-14$1.16$3.180——
2010-10-13$1.16$3.180——
2010-10-12$1.16$3.180——
2010-10-11$1.16$3.18800——
2010-10-08$1.11$3.04400——
2010-10-07$1.22$3.35600——
2010-10-06$1.12$3.072,700——
2010-10-05$1.27$3.480——
2010-10-04$1.27$3.480——
2010-10-01$1.27$3.480——
2010-09-30$1.27$3.48200——
2010-09-29$1.21$3.322,900——
2010-09-28$1.17$3.210——
2010-09-27$1.17$3.21100——
2010-09-24$1.26$3.460——
2010-09-23$1.26$3.469,400——
2010-09-22$1.26$3.460——
2010-09-21$1.26$3.460——
2010-09-20$1.26$3.460——
2010-09-17$1.26$3.461,200——
2010-09-16$1.27$3.48100——
2010-09-15$1.21$3.32200——
2010-09-14$1.15$3.150——
2010-09-13$1.15$3.150——
2010-09-10$1.15$3.150——
2010-09-09$1.15$3.150——
2010-09-08$1.15$3.151,600——
2010-09-07$1.25$3.43200——
2010-09-03$1.13$3.10700——
2010-09-02$1.16$3.182,400——
2010-09-01$1.36$3.73200——
2010-08-31$1.20$3.291,000——
2010-08-30$1.32$3.620——
2010-08-27$1.32$3.620——
2010-08-26$1.32$3.620——
2010-08-25$1.32$3.620——
2010-08-24$1.32$3.620——
2010-08-23$1.32$3.620——
2010-08-20$1.32$3.620——
2010-08-19$1.32$3.620——
2010-08-18$1.32$3.620——
2010-08-17$1.32$3.620——
2010-08-16$1.32$3.62200——
2010-08-13$1.20$3.290——
2010-08-12$1.20$3.290——
2010-08-11$1.20$3.290——
2010-08-10$1.20$3.290——
2010-08-09$1.20$3.290——
2010-08-06$1.20$3.29200——
2010-08-05$1.15$3.153,200——
2010-08-04$1.31$3.590——
2010-08-03$1.31$3.590——
2010-08-02$1.31$3.590——
2010-07-30$1.31$3.590——
2010-07-29$1.31$3.590——
2010-07-28$1.31$3.590——
2010-07-27$1.31$3.590——
2010-07-26$1.31$3.590——
2010-07-23$1.31$3.590——
2010-07-22$1.31$3.590——
2010-07-21$1.31$3.59800——
2010-07-20$1.31$3.590——
2010-07-19$1.31$3.590——
2010-07-16$1.31$3.590——
2010-07-15$1.31$3.590——
2010-07-14$1.31$3.59500——
2010-07-13$1.32$3.620——
2010-07-12$1.32$3.620——
2010-07-09$1.32$3.620——
2010-07-08$1.32$3.620——
2010-07-07$1.32$3.620——
2010-07-06$1.32$3.62400——
2010-07-02$1.32$3.624,500——
2010-07-01$1.40$3.84400——
2010-06-30$1.36$3.730——
2010-06-29$1.36$3.730——
2010-06-28$1.36$3.730——
2010-06-25$1.36$3.730——
2010-06-24$1.36$3.730——
2010-06-23$1.36$3.73200——
2010-06-22$1.37$3.76600——
2010-06-21$1.35$3.700——
2010-06-18$1.35$3.700——
2010-06-17$1.35$3.700——
2010-06-16$1.35$3.700——
2010-06-15$1.35$3.704,500——
2010-06-14$1.38$3.780——
2010-06-11$1.38$3.78500——
2010-06-10$1.30$3.56400——
2010-06-09$1.36$3.73200——
2010-06-08$1.50$4.110——
2010-06-07$1.50$4.114,400——
2010-06-04$1.43$3.920——
2010-06-03$1.43$3.92500——
2010-06-02$1.49$4.0910,000——
2010-06-01$1.43$3.921,600——
2010-05-28$1.45$3.98100——
2010-05-27$1.44$3.950——
2010-05-26$1.44$3.951,800——
2010-05-25$1.37$3.762,700——
2010-05-24$1.28$3.51800——
2010-05-21$1.38$3.780——
2010-05-20$1.38$3.780——
2010-05-19$1.38$3.780——
2010-05-18$1.38$3.78300——
2010-05-17$1.28$3.51100——
2010-05-14$1.22$3.35200——
2010-05-13$1.27$3.480——
2010-05-12$1.27$3.481,500——
2010-05-11$1.22$3.35200——
2010-05-10$1.21$3.320——
2010-05-07$1.21$3.324,300——
2010-05-06$1.55$4.250——
2010-05-05$1.55$4.250——
2010-05-04$1.55$4.25300——
2010-05-03$1.52$4.175,800——
2010-04-30$1.44$3.950——
2010-04-29$1.44$3.951,900——
2010-04-28$1.39$3.811,600——
2010-04-27$1.45$3.983,900——
2010-04-26$1.30$3.560——
2010-04-23$1.30$3.560——
2010-04-22$1.30$3.56300——
2010-04-21$1.20$3.29200——
2010-04-20$1.27$3.480——
2010-04-19$1.27$3.482,100——
2010-04-16$1.35$3.700——
2010-04-15$1.35$3.70400——
2010-04-14$1.30$3.56300——
2010-04-13$1.40$3.841,500——
2010-04-12$1.30$3.56400——
2010-04-09$1.36$3.73900——
2010-04-08$1.40$3.84500——
2010-04-07$1.40$3.842,500——
2010-04-06$1.28$3.51600——
2010-04-05$1.17$3.21700——
2010-04-01$1.25$3.430——
2010-03-31$1.25$3.430——
2010-03-30$1.25$3.432,200——
2010-03-29$1.43$3.920——
2010-03-26$1.43$3.920——
2010-03-25$1.43$3.920——
2010-03-24$1.43$3.92200——
2010-03-23$1.35$3.700——
2010-03-22$1.35$3.70100——
2010-03-19$1.40$3.84100——
2010-03-18$1.35$3.700——
2010-03-17$1.35$3.700——
2010-03-16$1.35$3.700——
2010-03-15$1.35$3.703,300——
2010-03-12$1.34$3.670——
2010-03-11$1.34$3.679,000——
2010-03-10$1.30$3.560——
2010-03-09$1.30$3.560——
2010-03-08$1.30$3.56200——
2010-03-05$1.33$3.650——
2010-03-04$1.33$3.65500——
2010-03-03$1.33$3.65200——
2010-03-02$1.33$3.650——
2010-03-01$1.33$3.65200——
2010-02-26$1.30$3.56200——
2010-02-25$1.32$3.620——
2010-02-24$1.32$3.620——
2010-02-23$1.32$3.620——
2010-02-22$1.32$3.620——
2010-02-19$1.32$3.620——
2010-02-18$1.32$3.62100——
2010-02-17$1.26$3.46200——
2010-02-16$1.33$3.65700——
2010-02-12$1.34$3.670——
2010-02-11$1.34$3.670——
2010-02-10$1.34$3.670——
2010-02-09$1.34$3.67300——
2010-02-08$1.30$3.56200——
2010-02-05$1.29$3.54100——
2010-02-04$1.30$3.560——
2010-02-03$1.30$3.560——
2010-02-02$1.30$3.56700——
2010-02-01$1.35$3.700——
2010-01-29$1.35$3.70800——
2010-01-28$1.29$3.544,700——
2010-01-27$1.60$4.392,500——
2010-01-26$1.35$3.701,800——
2010-01-25$1.32$3.622,200——
2010-01-22$1.40$3.842,300——
2010-01-21$1.59$4.361,000——
2010-01-20$1.59$4.3327,300——
2010-01-19$1.30$3.54400——
2010-01-15$1.38$3.760——
2010-01-14$1.38$3.76100——
2010-01-13$1.30$3.540——
2010-01-12$1.30$3.54300——
2010-01-11$1.35$3.68100——
2010-01-08$1.29$3.52500——
2010-01-07$1.26$3.431,900——
2010-01-06$1.17$3.19400——
2010-01-05$1.09$2.971,800——
2010-01-04$1.09$2.97500——