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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.00$5.550——
2012-12-28$2.00$5.550——
2012-12-27$2.00$5.55700——
2012-12-26$2.00$5.550——
2012-12-24$2.00$5.55300——
2012-12-21$2.15$5.960——
2012-12-20$2.15$5.960——
2012-12-19$2.15$5.960——
2012-12-18$2.15$5.96200——
2012-12-17$2.19$6.080——
2012-12-14$2.19$6.080——
2012-12-13$2.19$6.080——
2012-12-12$2.19$6.080——
2012-12-11$2.19$6.080——
2012-12-10$2.19$6.080——
2012-12-07$2.19$6.080——
2012-12-06$2.19$6.080——
2012-12-05$2.19$6.080——
2012-12-04$2.19$6.080——
2012-12-03$2.19$6.08200——
2012-11-30$2.15$5.960——
2012-11-29$2.15$5.960——
2012-11-28$2.15$5.961,100——
2012-11-27$2.10$5.830——
2012-11-26$2.10$5.83200——
2012-11-23$2.05$5.69400——
2012-11-21$2.20$6.100——
2012-11-20$2.20$6.10600——
2012-11-19$2.14$5.94500——
2012-11-16$2.09$5.800——
2012-11-15$2.09$5.800——
2012-11-14$2.09$5.80200——
2012-11-13$2.05$5.690——
2012-11-12$2.05$5.690——
2012-11-09$2.05$5.690——
2012-11-08$2.05$5.690——
2012-11-07$2.05$5.690——
2012-11-06$2.05$5.690——
2012-11-05$2.05$5.690——
2012-11-02$2.05$5.69400——
2012-11-01$2.15$5.960——
2012-10-31$2.15$5.960——
2012-10-26$2.15$5.960——
2012-10-25$2.15$5.96200——
2012-10-24$2.10$5.830——
2012-10-23$2.10$5.831,000——
2012-10-22$2.15$5.96900——
2012-10-19$2.30$6.380——
2012-10-18$2.30$6.380——
2012-10-17$2.30$6.380——
2012-10-16$2.30$6.382,500——
2012-10-15$2.20$6.101,300——
2012-10-12$2.15$5.960——
2012-10-11$2.15$5.960——
2012-10-10$2.15$5.965,100——
2012-10-09$2.16$5.99500——
2012-10-08$2.18$6.05300——
2012-10-05$2.14$5.94500——
2012-10-04$2.09$5.80200——
2012-10-03$2.10$5.830——
2012-10-02$2.10$5.83200——
2012-10-01$2.10$5.834,500——
2012-09-28$2.10$5.83300——
2012-09-27$2.18$6.05200——
2012-09-26$2.18$6.050——
2012-09-25$2.18$6.051,000——
2012-09-24$2.18$6.05600——
2012-09-21$2.18$6.05100——
2012-09-20$2.18$6.050——
2012-09-19$2.18$6.051,300——
2012-09-18$2.16$5.99200——
2012-09-17$2.11$5.851,100——
2012-09-14$2.13$5.910——
2012-09-13$2.13$5.91300——
2012-09-12$2.15$5.96300——
2012-09-11$2.15$5.960——
2012-09-10$2.15$5.96900——
2012-09-07$2.15$5.96100——
2012-09-06$2.15$5.96100——
2012-09-05$2.25$6.24500——
2012-09-04$2.20$6.101,200——
2012-08-31$2.15$5.960——
2012-08-30$2.15$5.96300——
2012-08-29$2.20$6.10400——
2012-08-28$2.25$6.240——
2012-08-27$2.25$6.24200——
2012-08-24$2.20$6.100——
2012-08-23$2.20$6.10200——
2012-08-22$2.20$6.10200——
2012-08-21$2.20$6.10200——
2012-08-20$2.19$6.080——
2012-08-17$2.19$6.080——
2012-08-16$2.19$6.080——
2012-08-15$2.19$6.08600——
2012-08-14$2.25$6.240——
2012-08-13$2.25$6.240——
2012-08-10$2.25$6.240——
2012-08-09$2.25$6.240——
2012-08-08$2.25$6.240——
2012-08-07$2.25$6.240——
2012-08-06$2.25$6.240——
2012-08-03$2.25$6.240——
2012-08-02$2.25$6.240——
2012-08-01$2.25$6.24200——
2012-07-31$2.35$6.52200——
2012-07-30$2.30$6.380——
2012-07-27$2.30$6.380——
2012-07-26$2.30$6.380——
2012-07-25$2.30$6.380——
2012-07-24$2.30$6.380——
2012-07-23$2.30$6.380——
2012-07-20$2.30$6.380——
2012-07-19$2.30$6.380——
2012-07-18$2.30$6.380——
2012-07-17$2.30$6.380——
2012-07-16$2.30$6.380——
2012-07-13$2.30$6.388,100——
2012-07-12$2.25$6.240——
2012-07-11$2.25$6.240——
2012-07-10$2.25$6.241,500——
2012-07-09$2.15$5.96900——
2012-07-06$2.25$6.240——
2012-07-05$2.25$6.240——
2012-07-03$2.25$6.240——
2012-07-02$2.25$6.240——
2012-06-29$2.25$6.24400——
2012-06-28$2.25$6.240——
2012-06-27$2.25$6.24400——
2012-06-26$2.25$6.247,000——
2012-06-25$2.20$6.10400——
2012-06-22$2.19$6.080——
2012-06-21$2.19$6.080——
2012-06-20$2.19$6.08400——
2012-06-19$2.20$6.10500——
2012-06-18$2.17$6.022,000——
2012-06-15$2.17$6.02300——
2012-06-14$2.17$6.023,400——
2012-06-13$2.15$5.96500——
2012-06-12$2.10$5.830——
2012-06-11$2.10$5.830——
2012-06-08$2.10$5.831,600——
2012-06-07$2.13$5.910——
2012-06-06$2.13$5.910——
2012-06-05$2.13$5.91200——
2012-06-04$2.08$5.77100——
2012-06-01$2.13$5.910——
2012-05-31$2.13$5.910——
2012-05-30$2.13$5.91600——
2012-05-29$2.03$5.630——
2012-05-25$2.03$5.630——
2012-05-24$2.03$5.630——
2012-05-23$2.03$5.630——
2012-05-22$2.03$5.636,000——
2012-05-21$2.05$5.690——
2012-05-18$2.05$5.690——
2012-05-17$2.05$5.690——
2012-05-16$2.05$5.690——
2012-05-15$2.05$5.69300——
2012-05-14$2.05$5.694,100——
2012-05-11$1.98$5.490——
2012-05-10$1.98$5.490——
2012-05-09$1.98$5.490——
2012-05-08$1.98$5.490——
2012-05-07$1.98$5.492,400——
2012-05-04$2.19$6.080——
2012-05-03$2.19$6.080——
2012-05-02$2.19$6.080——
2012-05-01$2.19$6.081,300——
2012-04-30$2.25$6.240——
2012-04-27$2.25$6.241,200——
2012-04-26$2.22$6.160——
2012-04-25$2.22$6.160——
2012-04-24$2.22$6.160——
2012-04-23$2.22$6.160——
2012-04-20$2.22$6.160——
2012-04-19$2.22$6.160——
2012-04-18$2.22$6.160——
2012-04-17$2.22$6.160——
2012-04-16$2.22$6.160——
2012-04-13$2.22$6.160——
2012-04-12$2.22$6.16300——
2012-04-11$2.24$6.21100——
2012-04-10$2.29$6.350——
2012-04-09$2.29$6.35600——
2012-04-05$2.30$6.380——
2012-04-04$2.30$6.382,800——
2012-04-03$2.09$5.80900——
2012-04-02$2.32$6.440——
2012-03-30$2.32$6.44200——
2012-03-29$2.30$6.38800——
2012-03-28$2.26$6.27800——
2012-03-27$2.30$6.382,600——
2012-03-26$2.26$6.270——
2012-03-23$2.26$6.27500——
2012-03-22$2.38$6.602,000——
2012-03-21$2.23$6.190——
2012-03-20$2.23$6.19700——
2012-03-19$2.25$6.243,000——
2012-03-16$2.25$6.240——
2012-03-15$2.25$6.240——
2012-03-14$2.25$6.24100——
2012-03-13$2.25$6.241,200——
2012-03-12$2.40$6.66500——
2012-03-09$2.41$6.690——
2012-03-08$2.41$6.691,900——
2012-03-07$2.35$6.522,900——
2012-03-06$2.25$6.24700——
2012-03-05$2.22$6.160——
2012-03-02$2.22$6.16100——
2012-03-01$2.24$6.210——
2012-02-29$2.24$6.21200——
2012-02-28$2.25$6.246,100——
2012-02-27$2.20$6.100——
2012-02-24$2.20$6.100——
2012-02-23$2.20$6.10200——
2012-02-22$2.10$5.83600——
2012-02-21$2.20$6.102,400——
2012-02-17$2.20$6.10800——
2012-02-16$2.20$6.10500——
2012-02-15$2.25$6.240——
2012-02-14$2.25$6.24400——
2012-02-13$2.25$6.24500——
2012-02-10$2.20$6.100——
2012-02-09$2.20$6.10300——
2012-02-08$2.25$6.240——
2012-02-07$2.25$6.240——
2012-02-06$2.25$6.24200——
2012-02-03$2.15$5.96100——
2012-02-02$2.20$6.100——
2012-02-01$2.20$6.100——
2012-01-31$2.20$6.10500——
2012-01-30$2.19$6.080——
2012-01-27$2.19$6.08400——
2012-01-26$2.22$6.16600——
2012-01-25$2.22$6.160——
2012-01-24$2.22$6.160——
2012-01-23$2.22$6.16900——
2012-01-20$2.22$6.160——
2012-01-19$2.22$6.160——
2012-01-18$2.22$6.130——
2012-01-17$2.22$6.136,100——
2012-01-13$2.15$5.940——
2012-01-12$2.15$5.940——
2012-01-11$2.15$5.941,100——
2012-01-10$2.21$6.10200——
2012-01-09$2.16$5.970——
2012-01-06$2.16$5.970——
2012-01-05$2.16$5.972,000——
2012-01-04$2.22$6.130——
2012-01-03$2.22$6.131,600——