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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.69$5.1363,700——
2023-12-28$1.53$4.657,500——
2023-12-27$1.41$4.2835,000——
2023-12-26$1.56$4.7413,100——
2023-12-22$1.43$4.3412,500——
2023-12-21$1.34$4.074,500——
2023-12-20$1.26$3.8310,500——
2023-12-19$1.41$4.282,200——
2023-12-18$1.42$4.318,300——
2023-12-15$1.33$4.0417,400——
2023-12-14$1.41$4.288,600——
2023-12-13$1.40$4.254,100——
2023-12-12$1.37$4.164,900——
2023-12-11$1.38$4.196,500——
2023-12-08$1.32$4.011,500——
2023-12-07$1.35$4.102,000——
2023-12-06$1.36$4.135,300——
2023-12-05$1.38$4.196,400——
2023-12-04$1.27$3.863,900——
2023-12-01$1.38$4.1916,600——
2023-11-30$1.28$3.896,500——
2023-11-29$1.26$3.839,000——
2023-11-28$1.23$3.741,300——
2023-11-27$1.23$3.742,200——
2023-11-24$1.25$3.802,400——
2023-11-22$1.32$4.015,700——
2023-11-21$1.27$3.863,500——
2023-11-20$1.28$3.893,900——
2023-11-17$1.23$3.74800——
2023-11-16$1.24$3.773,100——
2023-11-15$1.24$3.774,400——
2023-11-14$1.21$3.671,600——
2023-11-13$1.20$3.642,500——
2023-11-10$1.23$3.742,600——
2023-11-09$1.18$3.584,300——
2023-11-08$1.17$3.554,100——
2023-11-07$1.20$3.647,300——
2023-11-06$1.19$3.6113,200——
2023-11-03$1.20$3.6413,400——
2023-11-02$1.23$3.7410,100——
2023-11-01$1.17$3.555,600——
2023-10-31$1.16$3.528,800——
2023-10-30$1.20$3.645,100——
2023-10-27$1.25$3.8010,200——
2023-10-26$1.23$3.7410,000——
2023-10-25$1.33$4.041,500——
2023-10-24$1.27$3.863,100——
2023-10-23$1.28$3.8910,500——
2023-10-20$1.33$4.047,000——
2023-10-19$1.29$3.922,300——
2023-10-18$1.27$3.866,200——
2023-10-17$1.22$3.705,900——
2023-10-16$1.20$3.641,800——
2023-10-13$1.20$3.642,100——
2023-10-12$1.20$3.642,200——
2023-10-11$1.21$3.6710,400——
2023-10-10$1.25$3.804,800——
2023-10-09$1.21$3.676,400——
2023-10-06$1.25$3.8011,600——
2023-10-05$1.25$3.806,200——
2023-10-04$1.35$4.104,500——
2023-10-03$1.28$3.898,500——
2023-10-02$1.27$3.866,300——
2023-09-29$1.27$3.863,000——
2023-09-28$1.33$4.0411,600——
2023-09-27$1.34$4.0721,800——
2023-09-26$1.30$3.9529,100——
2023-09-25$1.45$4.4068,400——
2023-09-22$1.28$3.8916,200——
2023-09-21$1.29$3.9229,700——
2023-09-20$1.20$3.6419,200——
2023-09-19$1.22$3.7043,000——
2023-09-18$1.02$3.1054,700——
2023-09-15$1.00$3.0431,600——
2023-09-14$1.01$3.0783,000——
2023-09-13$1.09$3.3165,500——
2023-09-12$1.22$3.7027,200——
2023-09-11$1.33$4.0426,600——
2023-09-08$1.33$4.04108,200——
2023-09-07$1.64$4.9859,000——
2023-09-06$1.48$4.494,400——
2023-09-05$1.47$4.4627,300——
2023-09-01$1.61$4.8913,200——
2023-08-31$1.52$4.6211,600——
2023-08-30$1.50$4.5630,900——
2023-08-29$1.51$4.5947,800——
2023-08-28$1.34$4.0756,800——
2023-08-25$1.63$4.9519,400——
2023-08-24$1.44$4.3727,800——
2023-08-23$1.93$5.8645,700——
2023-08-22$1.99$6.045,100——
2023-08-21$1.83$5.56300——
2023-08-18$1.87$5.686,400——
2023-08-17$1.88$5.715,100——
2023-08-16$1.90$5.771,200——
2023-08-15$1.90$5.77700——
2023-08-14$1.90$5.77400——
2023-08-11$1.90$5.779,700——
2023-08-10$1.97$5.988,200——
2023-08-09$2.05$6.234,000——
2023-08-08$1.96$5.951,800——
2023-08-07$1.95$5.922,200——
2023-08-04$1.98$6.013,600——
2023-08-03$2.04$6.207,600——
2023-08-02$1.95$5.921,800——
2023-08-01$1.93$5.868,000——
2023-07-31$2.00$6.073,900——
2023-07-28$1.99$6.04700——
2023-07-27$1.99$6.044,400——
2023-07-26$2.00$6.073,800——
2023-07-25$1.98$6.0111,200——
2023-07-24$1.93$5.8617,200——
2023-07-21$1.87$5.682,800——
2023-07-20$1.97$5.987,100——
2023-07-19$1.94$5.899,000——
2023-07-18$1.93$5.8310,900——
2023-07-17$1.96$5.926,400——
2023-07-14$2.13$6.4322,500——
2023-07-13$2.07$6.255,700——
2023-07-12$2.15$6.507,500——
2023-07-11$2.07$6.2518,600——
2023-07-10$2.25$6.804,900——
2023-07-07$2.26$6.8312,900——
2023-07-06$2.28$6.897,400——
2023-07-05$2.29$6.9211,300——
2023-07-03$2.47$7.467,400——
2023-06-30$2.39$7.2210,400——
2023-06-29$2.33$7.0427,800——
2023-06-28$2.59$7.8248,000——
2023-06-27$2.68$8.10137,500——
2023-06-26$2.61$7.8868,200——
2023-06-23$2.31$6.9843,300——
2023-06-22$2.65$8.0137,300——
2023-06-21$2.69$8.1345,100——
2023-06-20$2.79$8.43169,200——
2023-06-16$3.10$9.37161,500——
2023-06-15$2.85$8.61450,000——
2023-06-14$2.71$8.198,800——
2023-06-13$2.87$8.674,000——
2023-06-12$2.84$8.5847,800——
2023-06-09$2.91$8.7933,600——
2023-06-08$3.30$9.9744,700——
2023-06-07$3.30$9.9758,400——
2023-06-06$2.99$9.0380,400——
2023-06-05$2.69$8.131,056,000——
2023-06-02$2.36$7.1326,200——
2023-06-01$2.08$6.2816,800——
2023-05-31$1.80$5.4433,500——
2023-05-30$1.58$4.776,000——
2023-05-26$1.62$4.8922,500——
2023-05-25$1.66$5.0113,800——
2023-05-24$1.50$4.537,600——
2023-05-23$1.53$4.622,700——
2023-05-22$1.48$4.472,100——
2023-05-19$1.47$4.447,900——
2023-05-18$1.48$4.474,600——
2023-05-17$1.48$4.4724,000——
2023-05-16$1.36$4.117,000——
2023-05-15$1.30$3.9369,400——
2023-05-12$1.94$5.8613,600——
2023-05-11$1.82$5.5055,400——
2023-05-10$2.10$6.34369,500——
2023-05-09$1.73$5.23108,100——
2023-05-08$1.26$3.8115,200——
2023-05-05$1.23$3.726,200——
2023-05-04$1.34$4.05134,200——
2023-05-03$1.30$3.93103,200——
2023-05-02$1.22$3.6919,800——
2023-05-01$1.20$3.635,900——
2023-04-28$1.27$3.842,200——
2023-04-27$1.26$3.811,600——
2023-04-26$1.30$3.931,600——
2023-04-25$1.37$4.143,800——
2023-04-24$1.25$3.786,500——
2023-04-21$1.22$3.6934,300——
2023-04-20$1.40$4.23500——
2023-04-19$1.39$4.201,100——
2023-04-18$1.43$4.321,600——
2023-04-17$1.41$4.26300——
2023-04-14$1.37$4.146,800——
2023-04-13$1.45$4.389,900——
2023-04-12$1.35$4.083,000——
2023-04-11$1.40$4.23500——
2023-04-10$1.37$4.141,600——
2023-04-06$1.41$4.26300——
2023-04-05$1.48$4.471,000——
2023-04-04$1.40$4.230——
2023-04-03$1.40$4.231,800——
2023-03-31$1.37$4.141,000——
2023-03-30$1.38$4.170——
2023-03-29$1.38$4.17900——
2023-03-28$1.32$3.993,100——
2023-03-27$1.40$4.230——
2023-03-24$1.40$4.232,900——
2023-03-23$1.51$4.56400——
2023-03-22$1.41$4.26400——
2023-03-21$1.40$4.23300——
2023-03-20$1.43$4.325,200——
2023-03-17$1.53$4.62500——
2023-03-16$1.53$4.622,300——
2023-03-15$1.56$4.712,700——
2023-03-14$1.68$5.08900——
2023-03-13$1.57$4.744,600——
2023-03-10$1.70$5.145,800——
2023-03-09$1.63$4.921,600——
2023-03-08$1.61$4.860——
2023-03-07$1.61$4.86500——
2023-03-06$1.70$5.14800——
2023-03-03$1.75$5.293,800——
2023-03-02$1.56$4.714,600——
2023-03-01$1.55$4.682,200——
2023-02-28$1.65$4.982,300——
2023-02-27$1.71$5.171,800——
2023-02-24$1.61$4.861,300——
2023-02-23$1.62$4.89400——
2023-02-22$1.68$5.089,300——
2023-02-21$1.80$5.44600——
2023-02-17$1.76$5.3210,100——
2023-02-16$1.72$5.206,500——
2023-02-15$1.75$5.293,000——
2023-02-14$1.80$5.4418,900——
2023-02-13$1.66$5.015,100——
2023-02-10$1.65$4.985,200——
2023-02-09$1.72$5.200——
2023-02-08$1.72$5.202,100——
2023-02-07$1.67$5.0511,600——
2023-02-06$1.64$4.951,700——
2023-02-03$1.70$5.141,300——
2023-02-02$1.60$4.831,100——
2023-02-01$1.61$4.8611,700——
2023-01-31$1.65$4.982,600——
2023-01-30$1.69$5.115,600——
2023-01-27$1.78$5.382,000——
2023-01-26$1.63$4.921,500——
2023-01-25$1.63$4.92300——
2023-01-24$1.75$5.29700——
2023-01-23$1.75$5.293,100——
2023-01-20$1.78$5.381,800——
2023-01-19$1.71$5.172,500——
2023-01-18$1.68$5.05300——
2023-01-17$1.72$5.175,100——
2023-01-13$1.75$5.26900——
2023-01-12$1.78$5.351,100——
2023-01-11$1.81$5.4412,400——
2023-01-10$1.72$5.17500——
2023-01-09$1.74$5.2322,600——
2023-01-06$1.74$5.235,000——
2023-01-05$1.75$5.2619,300——
2023-01-04$1.60$4.803,900——
2023-01-03$1.60$4.804,200——