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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.20$6.5248,100——
2020-12-30$2.31$6.85196,200——
2020-12-29$2.36$7.001,089,200——
2020-12-28$2.10$6.23148,400——
2020-12-24$1.94$5.758,100——
2020-12-23$1.90$5.6336,700——
2020-12-22$2.01$5.9669,900——
2020-12-21$2.24$6.6416,900——
2020-12-18$2.25$6.6731,900——
2020-12-17$2.33$6.9113,000——
2020-12-16$2.32$6.8827,700——
2020-12-15$2.37$7.0330,400——
2020-12-14$2.38$7.0678,000——
2020-12-11$2.50$7.41118,400——
2020-12-10$2.31$6.85214,600——
2020-12-09$2.37$7.0380,200——
2020-12-08$2.33$6.91252,000——
2020-12-07$2.25$6.6719,200——
2020-12-04$2.35$6.97123,400——
2020-12-03$2.27$6.73181,000——
2020-12-02$2.17$6.4351,800——
2020-12-01$2.21$6.5538,600——
2020-11-30$2.19$6.4975,100——
2020-11-27$2.20$6.5230,600——
2020-11-25$2.23$6.6151,000——
2020-11-24$2.19$6.49529,900——
2020-11-23$2.09$6.2058,700——
2020-11-20$2.19$6.49134,200——
2020-11-19$2.40$7.12507,700——
2020-11-18$2.31$6.8512,201,100——
2020-11-17$1.90$5.63371,000——
2020-11-16$2.00$5.93465,000——
2020-11-13$2.01$5.96682,200——
2020-11-12$1.86$5.5192,100——
2020-11-11$1.91$5.66173,000——
2020-11-10$2.04$6.05961,700——
2020-11-09$2.92$8.667,128,200——
2020-11-06$1.61$4.772,100——
2020-11-05$1.64$4.86300——
2020-11-04$1.53$4.54700——
2020-11-03$1.60$4.74500——
2020-11-02$1.61$4.77700——
2020-10-30$1.65$4.89500——
2020-10-29$1.56$4.636,800——
2020-10-28$1.60$4.74600——
2020-10-27$1.55$4.601,900——
2020-10-26$1.64$4.867,400——
2020-10-23$1.57$4.66900——
2020-10-22$1.52$4.51900——
2020-10-21$1.59$4.711,600——
2020-10-20$1.60$4.74500——
2020-10-19$1.56$4.630——
2020-10-16$1.56$4.63100——
2020-10-15$1.56$4.636,500——
2020-10-14$1.63$4.838,500——
2020-10-13$1.61$4.778,800——
2020-10-12$1.59$4.7112,800——
2020-10-09$1.41$4.185,300——
2020-10-08$1.37$4.0610,000——
2020-10-07$1.27$3.773,700——
2020-10-06$1.11$3.292,800——
2020-10-05$1.14$3.38900——
2020-10-02$1.14$3.38900——
2020-10-01$1.07$3.170——
2020-09-30$1.07$3.170——
2020-09-29$1.07$3.1715,700——
2020-09-28$1.10$3.2626,800——
2020-09-25$1.05$3.110——
2020-09-24$1.05$3.111,500——
2020-09-23$1.14$3.381,300——
2020-09-22$1.07$3.17600——
2020-09-21$1.10$3.261,200——
2020-09-18$1.10$3.266,600——
2020-09-17$1.07$3.17300——
2020-09-16$1.07$3.171,700——
2020-09-15$1.05$3.112,100——
2020-09-14$1.13$3.351,500——
2020-09-11$1.06$3.144,000——
2020-09-10$1.08$3.202,700——
2020-09-09$1.15$3.413,200——
2020-09-08$1.19$3.532,600——
2020-09-04$1.16$3.444,300——
2020-09-03$1.16$3.441,000——
2020-09-02$1.16$3.441,000——
2020-09-01$1.16$3.449,500——
2020-08-31$1.20$3.561,500——
2020-08-28$1.19$3.533,600——
2020-08-27$1.17$3.471,400——
2020-08-26$1.18$3.501,200——
2020-08-25$1.20$3.562,200——
2020-08-24$1.19$3.535,000——
2020-08-21$1.17$3.474,700——
2020-08-20$1.20$3.561,200——
2020-08-19$1.22$3.623,100——
2020-08-18$1.23$3.6512,500——
2020-08-17$1.21$3.5910,800——
2020-08-14$1.19$3.539,500——
2020-08-13$1.07$3.174,800——
2020-08-12$1.09$3.2312,700——
2020-08-11$1.08$3.2010,000——
2020-08-10$1.16$3.4414,900——
2020-08-07$1.12$3.324,100——
2020-08-06$1.15$3.417,500——
2020-08-05$1.10$3.2616,100——
2020-08-04$1.13$3.3541,900——
2020-08-03$1.09$3.2312,400——
2020-07-31$1.00$2.9620,300——
2020-07-30$1.03$3.0516,500——
2020-07-29$1.08$3.20147,800——
2020-07-28$1.41$4.18639,500——
2020-07-27$1.06$3.144,400——
2020-07-24$1.05$3.11900——
2020-07-23$1.07$3.178,600——
2020-07-22$1.02$3.021,200——
2020-07-21$1.07$3.174,700——
2020-07-20$0.98$2.911,000——
2020-07-17$1.05$3.11600——
2020-07-16$1.05$3.115,800——
2020-07-15$1.00$2.962,100——
2020-07-14$1.02$2.9912,100——
2020-07-13$1.00$2.9414,800——
2020-07-10$1.06$3.1156,200——
2020-07-09$0.95$2.796,300——
2020-07-08$0.95$2.791,100——
2020-07-07$0.93$2.738,800——
2020-07-06$0.90$2.6432,000——
2020-07-02$0.93$2.7320,100——
2020-07-01$0.95$2.797,600——
2020-06-30$0.95$2.7910,800——
2020-06-29$0.90$2.6432,000——
2020-06-26$1.02$2.997,400——
2020-06-25$1.06$3.116,300——
2020-06-24$1.08$3.1732,800——
2020-06-23$1.15$3.38154,600——
2020-06-22$1.07$3.1450,600——
2020-06-19$0.98$2.8817,500——
2020-06-18$0.90$2.6414,700——
2020-06-17$0.89$2.61102,900——
2020-06-16$0.97$2.8533,300——
2020-06-15$0.89$2.6171,100——
2020-06-12$0.90$2.64547,400——
2020-06-11$0.90$2.6448,100——
2020-06-10$0.93$2.7319,900——
2020-06-09$0.93$2.7319,000——
2020-06-08$0.96$2.8222,800——
2020-06-05$0.88$2.582,800——
2020-06-04$0.88$2.5810,000——
2020-06-03$0.85$2.505,600——
2020-06-02$0.85$2.503,000——
2020-06-01$0.84$2.4718,400——
2020-05-29$0.84$2.479,600——
2020-05-28$0.80$2.3513,000——
2020-05-27$0.83$2.445,900——
2020-05-26$0.81$2.38700——
2020-05-22$0.80$2.35600——
2020-05-21$0.83$2.441,800——
2020-05-20$0.82$2.418,100——
2020-05-19$0.80$2.351,600——
2020-05-18$0.80$2.356,800——
2020-05-15$0.81$2.38300——
2020-05-14$0.78$2.29500——
2020-05-13$0.77$2.262,400——
2020-05-12$0.82$2.412,000——
2020-05-11$0.79$2.322,200——
2020-05-08$0.83$2.448,600——
2020-05-07$0.85$2.5019,400——
2020-05-06$0.85$2.502,400——
2020-05-05$0.80$2.3522,300——
2020-05-04$0.81$2.389,900——
2020-05-01$0.88$2.585,100——
2020-04-30$0.90$2.6413,800——
2020-04-29$0.92$2.7086,600——
2020-04-28$1.02$2.995,200——
2020-04-27$1.02$2.9923,900——
2020-04-24$1.02$2.9911,800——
2020-04-23$0.99$2.919,900——
2020-04-22$0.95$2.79500——
2020-04-21$1.07$3.144,300——
2020-04-20$1.02$2.992,600——
2020-04-17$1.00$2.942,700——
2020-04-16$0.95$2.7913,700——
2020-04-15$1.12$3.2941,100——
2020-04-14$1.11$3.263,700——
2020-04-13$1.02$2.9910,200——
2020-04-09$1.03$3.0237,000——
2020-04-08$1.02$2.994,100——
2020-04-07$1.01$2.970——
2020-04-06$1.01$2.970——
2020-04-03$1.01$2.971,100——
2020-04-02$1.11$3.26800——
2020-04-01$1.06$3.110——
2020-03-31$1.06$3.115,100——
2020-03-30$1.06$3.110——
2020-03-27$1.06$3.111,200——
2020-03-26$1.16$3.41100——
2020-03-25$1.06$3.114,700——
2020-03-24$1.25$3.673,000——
2020-03-23$1.17$3.441,300——
2020-03-20$1.12$3.298,000——
2020-03-19$1.20$3.521,000——
2020-03-18$1.27$3.731,600——
2020-03-17$1.23$3.61600——
2020-03-16$1.30$3.821,400——
2020-03-13$1.33$3.90900——
2020-03-12$1.38$4.05700——
2020-03-11$1.43$4.200——
2020-03-10$1.43$4.20100——
2020-03-09$1.41$4.140——
2020-03-06$1.41$4.14700——
2020-03-05$1.44$4.230——
2020-03-04$1.44$4.230——
2020-03-03$1.44$4.23200——
2020-03-02$1.40$4.110——
2020-02-28$1.40$4.112,200——
2020-02-27$1.44$4.23300——
2020-02-26$1.40$4.112,900——
2020-02-25$1.49$4.370——
2020-02-24$1.49$4.374,200——
2020-02-21$1.53$4.492,400——
2020-02-20$1.50$4.400——
2020-02-19$1.50$4.403,000——
2020-02-18$1.51$4.431,500——
2020-02-14$1.56$4.580——
2020-02-13$1.56$4.581,000——
2020-02-12$1.50$4.40300——
2020-02-11$1.53$4.49300——
2020-02-10$1.55$4.551,100——
2020-02-07$1.40$4.1111,400——
2020-02-06$1.55$4.550——
2020-02-05$1.55$4.55200——
2020-02-04$1.55$4.557,400——
2020-02-03$1.60$4.708,100——
2020-01-31$1.57$4.61400——
2020-01-30$1.60$4.700——
2020-01-29$1.60$4.700——
2020-01-28$1.60$4.701,800——
2020-01-27$1.47$4.32200——
2020-01-24$1.53$4.492,100——
2020-01-23$1.55$4.550——
2020-01-22$1.55$4.550——
2020-01-21$1.55$4.55200——
2020-01-17$1.55$4.550——
2020-01-16$1.55$4.550——
2020-01-15$1.55$4.521,000——
2020-01-14$1.53$4.46200——
2020-01-13$1.54$4.491,500——
2020-01-10$1.52$4.431,100——
2020-01-09$1.62$4.730——
2020-01-08$1.62$4.731,200——
2020-01-07$1.48$4.322,500——
2020-01-06$1.48$4.32500——
2020-01-03$1.53$4.460——
2020-01-02$1.53$4.46400——