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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.25$6.210——
2011-12-29$2.25$6.210——
2011-12-28$2.25$6.212,400——
2011-12-27$2.20$6.080——
2011-12-23$2.20$6.08500——
2011-12-22$2.15$5.940——
2011-12-21$2.15$5.940——
2011-12-20$2.15$5.94900——
2011-12-19$2.18$6.02200——
2011-12-16$2.20$6.08200——
2011-12-15$2.20$6.08200——
2011-12-14$2.14$5.911,100——
2011-12-13$2.09$5.77300——
2011-12-12$2.17$5.99200——
2011-12-09$2.10$5.80200——
2011-12-08$2.09$5.77400——
2011-12-07$2.15$5.941,200——
2011-12-06$2.12$5.85200——
2011-12-05$2.02$5.58600——
2011-12-02$2.13$5.880——
2011-12-01$2.13$5.88200——
2011-11-30$2.15$5.94300——
2011-11-29$2.18$6.02100——
2011-11-28$2.17$5.990——
2011-11-25$2.17$5.990——
2011-11-23$2.17$5.99200——
2011-11-22$2.09$5.771,700——
2011-11-21$2.02$5.58500——
2011-11-18$2.22$6.13100——
2011-11-17$2.05$5.660——
2011-11-16$2.05$5.660——
2011-11-15$2.05$5.66200——
2011-11-14$2.17$5.99200——
2011-11-11$2.16$5.97200——
2011-11-10$2.16$5.971,900——
2011-11-09$2.24$6.19100——
2011-11-08$2.19$6.05100——
2011-11-07$2.19$6.050——
2011-11-04$2.19$6.05200——
2011-11-03$2.14$5.912,400——
2011-11-02$2.19$6.051,400——
2011-11-01$2.28$6.30100——
2011-10-31$2.06$5.69300——
2011-10-28$2.09$5.77500——
2011-10-27$2.06$5.693,200——
2011-10-26$2.20$6.08900——
2011-10-25$2.16$5.970——
2011-10-24$2.16$5.971,300——
2011-10-21$2.19$6.053,200——
2011-10-20$2.19$6.051,100——
2011-10-19$2.14$5.911,100——
2011-10-18$2.10$5.802,600——
2011-10-17$2.07$5.721,300——
2011-10-14$2.03$5.613,500——
2011-10-13$2.15$5.94500——
2011-10-12$2.10$5.800——
2011-10-11$2.10$5.805,500——
2011-10-10$2.09$5.771,400——
2011-10-07$2.10$5.801,000——
2011-10-06$2.10$5.801,500——
2011-10-05$2.07$5.72500——
2011-10-04$2.05$5.66400——
2011-10-03$2.03$5.613,900——
2011-09-30$2.05$5.661,000——
2011-09-29$2.00$5.520——
2011-09-28$2.00$5.520——
2011-09-27$2.00$5.52200——
2011-09-26$2.00$5.521,100——
2011-09-23$1.95$5.39100——
2011-09-22$2.00$5.521,400——
2011-09-21$2.05$5.661,500——
2011-09-20$2.00$5.52200——
2011-09-19$2.00$5.52200——
2011-09-16$1.96$5.41500——
2011-09-15$1.98$5.471,200——
2011-09-14$1.96$5.411,000——
2011-09-13$1.96$5.413,400——
2011-09-12$2.00$5.522,300——
2011-09-09$1.97$5.443,900——
2011-09-08$1.92$5.302,800——
2011-09-07$1.90$5.254,900——
2011-09-06$2.05$5.661,300——
2011-09-02$2.00$5.522,900——
2011-09-01$2.10$5.805,700——
2011-08-31$2.34$6.4613,800——
2011-08-30$2.42$6.68400——
2011-08-29$2.42$6.6818,400——
2011-08-26$2.04$5.634,500——
2011-08-25$2.08$5.7412,800——
2011-08-24$1.94$5.361,000——
2011-08-23$1.84$5.08900——
2011-08-22$1.84$5.08200——
2011-08-19$1.75$4.832,400——
2011-08-18$1.79$4.940——
2011-08-17$1.79$4.940——
2011-08-16$1.79$4.94200——
2011-08-15$1.69$4.67800——
2011-08-12$1.80$4.970——
2011-08-11$1.80$4.97100——
2011-08-10$1.92$5.302,800——
2011-08-09$1.83$5.05800——
2011-08-08$1.93$5.330——
2011-08-05$1.93$5.33900——
2011-08-04$1.75$4.830——
2011-08-03$1.75$4.830——
2011-08-02$1.75$4.834,100——
2011-08-01$1.72$4.750——
2011-07-29$1.72$4.750——
2011-07-28$1.72$4.750——
2011-07-27$1.72$4.75700——
2011-07-26$1.72$4.75100——
2011-07-25$1.73$4.78700——
2011-07-22$1.63$4.50700——
2011-07-21$1.73$4.781,500——
2011-07-20$1.68$4.641,300——
2011-07-19$1.70$4.691,200——
2011-07-18$1.70$4.69100——
2011-07-15$1.70$4.690——
2011-07-14$1.70$4.690——
2011-07-13$1.70$4.695,500——
2011-07-12$1.70$4.690——
2011-07-11$1.70$4.690——
2011-07-08$1.70$4.69200——
2011-07-07$1.65$4.56600——
2011-07-06$1.66$4.58100——
2011-07-05$1.71$4.726,100——
2011-07-01$1.59$4.390——
2011-06-30$1.59$4.391,400——
2011-06-29$1.64$4.53500——
2011-06-28$1.65$4.566,900——
2011-06-27$1.65$4.561,100——
2011-06-24$1.65$4.560——
2011-06-23$1.65$4.56200——
2011-06-22$1.75$4.83200——
2011-06-21$1.65$4.560——
2011-06-20$1.65$4.566,600——
2011-06-17$1.99$5.500——
2011-06-16$1.99$5.500——
2011-06-15$1.99$5.500——
2011-06-14$1.99$5.500——
2011-06-13$1.99$5.50600——
2011-06-10$2.00$5.520——
2011-06-09$2.00$5.522,200——
2011-06-08$2.00$5.52100——
2011-06-07$2.06$5.691,000——
2011-06-06$1.86$5.142,800——
2011-06-03$1.65$4.560——
2011-06-02$1.65$4.561,100——
2011-06-01$1.72$4.75600——
2011-05-31$1.61$4.450——
2011-05-27$1.61$4.450——
2011-05-26$1.61$4.450——
2011-05-25$1.61$4.453,400——
2011-05-24$1.57$4.34200——
2011-05-23$1.53$4.231,800——
2011-05-20$1.61$4.450——
2011-05-19$1.61$4.451,300——
2011-05-18$1.57$4.340——
2011-05-17$1.57$4.346,200——
2011-05-16$1.58$4.360——
2011-05-13$1.58$4.360——
2011-05-12$1.58$4.360——
2011-05-11$1.58$4.360——
2011-05-10$1.58$4.36400——
2011-05-09$1.66$4.581,300——
2011-05-06$1.86$5.140——
2011-05-05$1.86$5.140——
2011-05-04$1.86$5.14200——
2011-05-03$1.82$5.030——
2011-05-02$1.82$5.030——
2011-04-29$1.82$5.030——
2011-04-28$1.82$5.03200——
2011-04-27$1.86$5.142,200——
2011-04-26$1.81$5.004,300——
2011-04-25$2.15$5.941,100——
2011-04-21$2.20$6.086,100——
2011-04-20$2.44$6.7417,700——
2011-04-19$1.78$4.920——
2011-04-18$1.78$4.920——
2011-04-15$1.78$4.920——
2011-04-14$1.78$4.920——
2011-04-13$1.78$4.925,500——
2011-04-12$1.53$4.230——
2011-04-11$1.53$4.234,500——
2011-04-08$1.45$4.000——
2011-04-07$1.45$4.000——
2011-04-06$1.45$4.000——
2011-04-05$1.45$4.00300——
2011-04-04$1.55$4.28200——
2011-04-01$1.55$4.280——
2011-03-31$1.55$4.280——
2011-03-30$1.55$4.28200——
2011-03-29$1.53$4.23400——
2011-03-28$1.45$4.000——
2011-03-25$1.45$4.000——
2011-03-24$1.45$4.000——
2011-03-23$1.45$4.00200——
2011-03-22$1.35$3.73200——
2011-03-21$1.52$4.20100——
2011-03-18$1.49$4.113,500——
2011-03-17$1.30$3.590——
2011-03-16$1.30$3.590——
2011-03-15$1.30$3.590——
2011-03-14$1.30$3.590——
2011-03-11$1.30$3.590——
2011-03-10$1.30$3.590——
2011-03-09$1.30$3.590——
2011-03-08$1.30$3.590——
2011-03-07$1.30$3.59300——
2011-03-04$1.21$3.341,500——
2011-03-03$1.39$3.840——
2011-03-02$1.39$3.840——
2011-03-01$1.39$3.84200——
2011-02-28$1.37$3.782,500——
2011-02-25$1.38$3.810——
2011-02-24$1.38$3.810——
2011-02-23$1.38$3.810——
2011-02-22$1.38$3.811,200——
2011-02-18$1.38$3.811,300——
2011-02-17$1.48$4.090——
2011-02-16$1.48$4.09600——
2011-02-15$1.45$4.000——
2011-02-14$1.45$4.00400——
2011-02-11$1.36$3.76700——
2011-02-10$1.39$3.840——
2011-02-09$1.39$3.84700——
2011-02-08$1.35$3.730——
2011-02-07$1.35$3.731,000——
2011-02-04$1.29$3.560——
2011-02-03$1.29$3.562,700——
2011-02-02$1.52$4.203,000——
2011-02-01$1.44$3.98200——
2011-01-31$1.30$3.59100——
2011-01-28$1.23$3.40600——
2011-01-27$1.30$3.590——
2011-01-26$1.30$3.592,600——
2011-01-25$1.41$3.890——
2011-01-24$1.41$3.89100——
2011-01-21$1.43$3.950——
2011-01-20$1.43$3.950——
2011-01-19$1.43$3.950——
2011-01-18$1.43$3.921,000——
2011-01-14$1.37$3.76400——
2011-01-13$1.38$3.780——
2011-01-12$1.38$3.780——
2011-01-11$1.38$3.780——
2011-01-10$1.38$3.780——
2011-01-07$1.38$3.780——
2011-01-06$1.38$3.780——
2011-01-05$1.38$3.78200——
2011-01-04$1.55$4.256,100——
2011-01-03$1.46$4.001,000——