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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.25$6.333,500——
2016-12-29$2.21$6.22100——
2016-12-28$2.20$6.190——
2016-12-27$2.20$6.19200——
2016-12-23$2.15$6.05600——
2016-12-22$2.24$6.300——
2016-12-21$2.24$6.30800——
2016-12-20$2.24$6.30100——
2016-12-19$2.24$6.30200——
2016-12-16$2.24$6.30600——
2016-12-15$2.25$6.331,200——
2016-12-14$2.22$6.255,300——
2016-12-13$2.15$6.051,800——
2016-12-12$2.15$6.05300——
2016-12-09$2.20$6.19300——
2016-12-08$2.15$6.05200——
2016-12-07$2.19$6.160——
2016-12-06$2.19$6.160——
2016-12-05$2.19$6.160——
2016-12-02$2.19$6.16300——
2016-12-01$2.20$6.190——
2016-11-30$2.20$6.190——
2016-11-29$2.20$6.19200——
2016-11-28$2.17$6.11300——
2016-11-25$2.15$6.050——
2016-11-23$2.15$6.05100——
2016-11-22$2.15$6.050——
2016-11-21$2.15$6.050——
2016-11-18$2.15$6.051,100——
2016-11-17$2.15$6.05300——
2016-11-16$2.03$5.710——
2016-11-15$2.03$5.710——
2016-11-14$2.03$5.710——
2016-11-11$2.03$5.71300——
2016-11-10$2.12$5.96500——
2016-11-09$2.09$5.881,700——
2016-11-08$2.14$6.022,100——
2016-11-07$2.08$5.850——
2016-11-04$2.08$5.85600——
2016-11-03$2.08$5.85500——
2016-11-02$2.07$5.82700——
2016-11-01$2.07$5.823,100——
2016-10-31$2.15$6.05200——
2016-10-28$2.10$5.91100——
2016-10-27$2.10$5.91400——
2016-10-26$2.25$6.33100——
2016-10-25$2.13$5.990——
2016-10-24$2.13$5.990——
2016-10-21$2.13$5.990——
2016-10-20$2.13$5.991,700——
2016-10-19$2.12$5.960——
2016-10-18$2.12$5.960——
2016-10-17$2.12$5.96100——
2016-10-14$2.19$6.160——
2016-10-13$2.19$6.16400——
2016-10-12$2.25$6.330——
2016-10-11$2.25$6.330——
2016-10-10$2.25$6.332,200——
2016-10-07$2.22$6.250——
2016-10-06$2.22$6.250——
2016-10-05$2.22$6.250——
2016-10-04$2.22$6.250——
2016-10-03$2.22$6.251,800——
2016-09-30$2.18$6.130——
2016-09-29$2.18$6.130——
2016-09-28$2.18$6.13600——
2016-09-27$2.22$6.250——
2016-09-26$2.22$6.250——
2016-09-23$2.22$6.251,200——
2016-09-22$2.21$6.221,300——
2016-09-21$2.24$6.30700——
2016-09-20$2.21$6.220——
2016-09-19$2.21$6.220——
2016-09-16$2.21$6.22200——
2016-09-15$2.13$5.990——
2016-09-14$2.13$5.992,300——
2016-09-13$2.15$6.05100——
2016-09-12$2.20$6.19200——
2016-09-09$2.24$6.301,100——
2016-09-08$2.25$6.332,400——
2016-09-07$2.27$6.393,500——
2016-09-06$2.35$6.614,500——
2016-09-02$2.33$6.56600——
2016-09-01$2.34$6.58100——
2016-08-31$2.31$6.502,100——
2016-08-30$2.28$6.42100——
2016-08-29$2.31$6.50500——
2016-08-26$2.35$6.612,100——
2016-08-25$2.27$6.391,200——
2016-08-24$2.26$6.360——
2016-08-23$2.26$6.36600——
2016-08-22$2.24$6.300——
2016-08-19$2.24$6.306,200——
2016-08-18$2.17$6.11500——
2016-08-17$2.35$6.610——
2016-08-16$2.35$6.616,400——
2016-08-15$2.30$6.473,000——
2016-08-12$2.23$6.270——
2016-08-11$2.23$6.273,800——
2016-08-10$2.27$6.3919,200——
2016-08-09$2.25$6.3345,100——
2016-08-08$2.22$6.252,100——
2016-08-05$2.22$6.25800——
2016-08-04$2.27$6.394,300——
2016-08-03$2.30$6.470——
2016-08-02$2.30$6.471,100——
2016-08-01$2.29$6.440——
2016-07-29$2.29$6.441,000——
2016-07-28$2.21$6.226,000——
2016-07-27$2.32$6.5351,000——
2016-07-26$2.29$6.4414,700——
2016-07-25$2.09$5.8890,500——
2016-07-22$2.34$6.58100——
2016-07-21$2.24$6.302,100——
2016-07-20$2.40$6.750——
2016-07-19$2.40$6.75100——
2016-07-18$2.26$6.360——
2016-07-15$2.26$6.36700——
2016-07-14$2.39$6.720——
2016-07-13$2.39$6.720——
2016-07-12$2.39$6.720——
2016-07-11$2.39$6.72500——
2016-07-08$2.18$6.13100——
2016-07-07$2.14$6.020——
2016-07-06$2.14$6.02300——
2016-07-05$2.25$6.33400——
2016-07-01$2.13$5.991,300——
2016-06-30$2.15$6.05400——
2016-06-29$2.29$6.440——
2016-06-28$2.29$6.440——
2016-06-27$2.29$6.440——
2016-06-24$2.29$6.440——
2016-06-23$2.29$6.440——
2016-06-22$2.29$6.440——
2016-06-21$2.29$6.44400——
2016-06-20$2.36$6.64600——
2016-06-17$2.52$7.094,500——
2016-06-16$2.25$6.333,000——
2016-06-15$2.30$6.472,000——
2016-06-14$2.44$6.871,500——
2016-06-13$2.32$6.532,900——
2016-06-10$2.48$6.980——
2016-06-09$2.48$6.98300——
2016-06-08$2.44$6.870——
2016-06-07$2.44$6.870——
2016-06-06$2.44$6.870——
2016-06-03$2.44$6.871,500——
2016-06-02$2.49$7.010——
2016-06-01$2.49$7.010——
2016-05-31$2.49$7.016,000——
2016-05-27$2.45$6.890——
2016-05-26$2.45$6.890——
2016-05-25$2.45$6.89100——
2016-05-24$2.32$6.53200——
2016-05-23$2.50$7.030——
2016-05-20$2.50$7.035,500——
2016-05-19$2.50$7.030——
2016-05-18$2.50$7.036,900——
2016-05-17$2.45$6.890——
2016-05-16$2.45$6.895,400——
2016-05-13$2.41$6.781,000——
2016-05-12$2.43$6.840——
2016-05-11$2.43$6.840——
2016-05-10$2.43$6.842,800——
2016-05-09$2.47$6.950——
2016-05-06$2.47$6.950——
2016-05-05$2.47$6.951,100——
2016-05-04$2.49$7.01200——
2016-05-03$2.50$7.030——
2016-05-02$2.50$7.030——
2016-04-29$2.50$7.03100——
2016-04-28$2.50$7.03100——
2016-04-27$2.50$7.03300——
2016-04-26$2.49$7.0110,400——
2016-04-25$2.44$6.8715,500——
2016-04-22$2.40$6.7511,400——
2016-04-21$2.25$6.33400——
2016-04-20$2.17$6.110——
2016-04-19$2.17$6.114,100——
2016-04-18$2.16$6.081,200——
2016-04-15$2.08$5.85200——
2016-04-14$2.12$5.961,600——
2016-04-13$2.15$6.05300——
2016-04-12$2.20$6.190——
2016-04-11$2.20$6.192,600——
2016-04-08$2.28$6.42600——
2016-04-07$2.45$6.890——
2016-04-06$2.45$6.89500——
2016-04-05$2.30$6.470——
2016-04-04$2.30$6.470——
2016-04-01$2.30$6.47400——
2016-03-31$2.37$6.670——
2016-03-30$2.37$6.67100——
2016-03-29$2.34$6.581,400——
2016-03-28$2.44$6.870——
2016-03-24$2.44$6.870——
2016-03-23$2.44$6.87200——
2016-03-22$2.45$6.890——
2016-03-21$2.45$6.890——
2016-03-18$2.45$6.89400——
2016-03-17$2.45$6.892,000——
2016-03-16$2.34$6.580——
2016-03-15$2.34$6.580——
2016-03-14$2.34$6.580——
2016-03-11$2.34$6.580——
2016-03-10$2.34$6.580——
2016-03-09$2.34$6.58500——
2016-03-08$2.40$6.750——
2016-03-07$2.40$6.750——
2016-03-04$2.40$6.750——
2016-03-03$2.40$6.750——
2016-03-02$2.40$6.750——
2016-03-01$2.40$6.750——
2016-02-29$2.40$6.75300——
2016-02-26$2.33$6.560——
2016-02-25$2.33$6.560——
2016-02-24$2.33$6.56500——
2016-02-23$2.33$6.560——
2016-02-22$2.33$6.560——
2016-02-19$2.33$6.560——
2016-02-18$2.33$6.560——
2016-02-17$2.33$6.560——
2016-02-16$2.33$6.560——
2016-02-12$2.33$6.560——
2016-02-11$2.33$6.560——
2016-02-10$2.33$6.560——
2016-02-09$2.33$6.560——
2016-02-08$2.33$6.560——
2016-02-05$2.33$6.56500——
2016-02-04$2.26$6.36300——
2016-02-03$2.11$5.940——
2016-02-02$2.11$5.94700——
2016-02-01$2.16$6.08100——
2016-01-29$2.22$6.252,000——
2016-01-28$2.50$7.030——
2016-01-27$2.50$7.03100——
2016-01-26$2.50$7.030——
2016-01-25$2.50$7.030——
2016-01-22$2.50$7.03100——
2016-01-21$2.53$7.120——
2016-01-20$2.53$7.120——
2016-01-19$2.53$7.120——
2016-01-15$2.53$7.120——
2016-01-14$2.53$7.12400——
2016-01-13$2.55$7.175,200——
2016-01-12$2.57$7.204,000——
2016-01-11$2.45$6.874,900——
2016-01-08$2.30$6.45200——
2016-01-07$2.37$6.64300——
2016-01-06$2.40$6.736,200——
2016-01-05$2.25$6.31300——
2016-01-04$2.28$6.395,700——