InnSuites Hospitality Stock Price History
NYSE: IHTReal EstateReal Estate Investment TrustsUSD
1.11-0.04 (-3.48%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
IHT price history at a glance
The price history for InnSuites Hospitality (IHT) on this page begins on February 19, 1973, when the stock closed at $22.75; it most recently closed at $1.11 on October 5, 2026. The highest price in this record is $22.75, reached on February 19, 1973; the latest close is 95.1% below that peak. Across the 52 complete calendar years in the table, IHT finished higher in 23 and lower in 29. Its best year was 2009 (+68.8%) and its worst was 2008 (-58.7%).
Over roughly 54 years the share price changed -95.1%, a -5.5% compound annual price return (excluding dividends). In the last 12 months alone, IHT has lost 35.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $22.75
- Date of high
- Feb 19, 1973
- Low since 1973
- $0.46
- Date of low
- Dec 15, 2008
- 52-week high
- $1.90
- 52-week low
- $0.95
- IPO year
- 1999
- Last close
- $1.15
IHT returns
1 week
-14.81%
1 month
-16.67%
3 months
-32.75%
6 months
+2.68%
Year to date
-14.18%
1 year
-35.39%
3 years
-4.17%
5 years
-69.25%
IHT price return, excluding dividends.
IHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.11 | -15.91% |
| 2025 | 1.32 | -39.45% |
| 2024 | 2.18 | +28.99% |
| 2023 | 1.69 | +1.20% |
| 2022 | 1.67 | -23.39% |
| 2021 | 2.18 | -0.91% |
| 2020 | 2.20 | +43.79% |
| 2019 | 1.53 | -8.93% |
| 2018 | 1.68 | -4.00% |
| 2017 | 1.75 | -22.22% |
| 2016 | 2.25 | +8.17% |
| 2015 | 2.08 | -7.96% |
| 2014 | 2.26 | +36.14% |
| 2013 | 1.66 | -19.02% |
| 2012 | 2.05 | -8.89% |
| 2011 | 2.25 | +47.06% |
| 2010 | 1.53 | +41.67% |
| 2009 | 1.08 | +68.75% |
| 2008 | 0.64 | -58.71% |
| 2007 | 1.55 | +24.00% |
| 2006 | 1.25 | +2.46% |
| 2005 | 1.22 | -11.59% |
| 2004 | 1.38 | -4.83% |
| 2003 | 1.45 | +16.00% |
| 2002 | 1.25 | -24.24% |
| 2001 | 1.65 | +5.60% |
| 2000 | 1.56 | -37.50% |
| 1999 | 2.50 | -32.20% |
| 1998 | 3.69 | -14.49% |
| 1997 | 4.31 | -17.86% |
| 1996 | 5.25 | -6.67% |
| 1995 | 5.63 | -33.82% |
| 1994 | 8.50 | +19.30% |
| 1993 | 7.13 | -16.18% |
| 1992 | 8.50 | -48.87% |
| 1991 | 16.63 | +27.88% |
| 1990 | 13.00 | -11.86% |
| 1989 | 14.75 | +3.51% |
| 1988 | 14.25 | -2.56% |
| 1987 | 14.63 | -8.59% |
| 1986 | 16.00 | +12.28% |
| 1985 | 14.25 | +2.70% |
| 1984 | 13.88 | +21.98% |
| 1983 | 11.38 | +10.98% |
| 1982 | 10.25 | +46.43% |
| 1981 | 7.00 | -21.13% |
| 1980 | 8.88 | -19.32% |
| 1979 | 11.00 | -15.38% |
| 1978 | 13.00 | -38.10% |
| 1977 | 21.00 | +7.01% |
| 1976 | 19.63 | +58.59% |
| 1975 | 12.38 | +26.92% |
| 1974 | 9.75 | -41.35% |
| 1973* | 16.63 | -26.92% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
IHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.12 | 1.23 | 1.10 | 1.15 | +2.69% | |
| 1.01 | 1.17 | 1.06 | 1.12 | -6.68% | |
| 1.29 | 1.33 | 1.16 | 1.20 | -8.40% | |
| 1.35 | 1.42 | 1.31 | 1.31 | -0.76% | |
| 1.42 | 1.43 | 1.30 | 1.32 | -2.22% | |
| 1.33 | 1.40 | 1.31 | 1.35 | 0.00% | |
| 1.33 | 1.41 | 1.32 | 1.35 | -1.46% | |
| 1.51 | 1.51 | 1.36 | 1.37 | -0.72% | |
| 1.32 | 1.41 | 1.32 | 1.38 | -1.43% | |
| 1.42 | 1.43 | 1.40 | 1.40 | -0.71% | |
| 1.43 | 1.53 | 1.41 | 1.41 | -1.40% | |
| 1.36 | 1.55 | 1.36 | 1.43 | 0.00% | |
| 1.41 | 1.48 | 1.41 | 1.43 | -1.38% | |
| 1.46 | 1.53 | 1.40 | 1.45 | +2.11% | |
| 1.48 | 1.53 | 1.41 | 1.42 | -1.39% | |
| 1.33 | 1.47 | 1.33 | 1.44 | +9.09% | |
| 1.24 | 1.43 | 1.23 | 1.32 | +1.54% | |
| 1.25 | 1.33 | 1.25 | 1.30 | -2.99% | |
| 1.29 | 1.34 | 1.25 | 1.34 | 0.00% | |
| 1.31 | 1.34 | 1.30 | 1.34 | 0.00% | |
| 1.35 | 1.36 | 1.30 | 1.34 | -1.47% | |
| 1.35 | 1.37 | 1.34 | 1.36 | -1.45% | |
| 1.36 | 1.38 | 1.33 | 1.38 | +1.47% | |
| 1.35 | 1.36 | 1.35 | 1.36 | +1.49% | |
| 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | |
| 1.29 | 1.40 | 1.29 | 1.32 | -5.04% | |
| 1.21 | 1.42 | 1.21 | 1.39 | +8.59% | |
| 1.28 | 1.34 | 1.27 | 1.28 | -1.54% | |
| 1.26 | 1.35 | 1.26 | 1.30 | +1.56% | |
| 1.36 | 1.36 | 1.24 | 1.28 | -7.91% | |
| 1.40 | 1.43 | 1.31 | 1.39 | -1.42% | |
| 1.42 | 1.53 | 1.31 | 1.41 | -4.73% | |
| 1.56 | 1.56 | 1.39 | 1.48 | -1.99% | |
| 1.54 | 1.60 | 1.47 | 1.51 | -3.21% | |
| 1.55 | 1.69 | 1.55 | 1.56 | -3.70% | |
| 1.67 | 1.68 | 1.58 | 1.62 | -1.22% | |
| 1.60 | 1.70 | 1.54 | 1.64 | +2.50% | |
| 1.59 | 1.69 | 1.58 | 1.60 | +0.63% | |
| 1.52 | 1.73 | 1.52 | 1.59 | -1.85% | |
| 1.61 | 1.64 | 1.57 | 1.62 | -1.82% | |
| 1.56 | 1.65 | 1.54 | 1.65 | +5.77% | |
| 1.55 | 1.67 | 1.54 | 1.56 | -1.27% | |
| 1.68 | 1.70 | 1.58 | 1.58 | -7.06% | |
| 1.66 | 1.77 | 1.66 | 1.70 | -1.16% | |
| 1.77 | 1.77 | 1.65 | 1.72 | 0.00% | |
| 1.70 | 1.74 | 1.68 | 1.72 | +2.99% | |
| 1.62 | 1.76 | 1.61 | 1.67 | +2.45% | |
| 1.59 | 1.77 | 1.59 | 1.63 | -4.68% | |
| 1.71 | 1.81 | 1.66 | 1.71 | +1.18% | |
| 1.68 | 1.82 | 1.68 | 1.69 | +0.60% | |
| 1.74 | 1.75 | 1.68 | 1.68 | -2.89% | |
| 1.72 | 1.73 | 1.68 | 1.73 | +1.17% | |
| 1.67 | 1.74 | 1.67 | 1.71 | +2.40% | |
| 1.67 | 1.74 | 1.67 | 1.67 | -2.34% | |
| 1.70 | 1.79 | 1.70 | 1.71 | -0.58% | |
| 1.78 | 1.80 | 1.72 | 1.72 | -3.37% | |
| 1.70 | 1.86 | 1.70 | 1.78 | 0.00% | |
| 1.71 | 1.87 | 1.67 | 1.78 | +6.59% | |
| 1.76 | 1.86 | 1.64 | 1.67 | -4.02% | |
| 1.72 | 1.86 | 1.72 | 1.74 | 0.00% | |
| 1.77 | 1.85 | 1.67 | 1.74 | +0.58% | |
| 1.76 | 1.84 | 1.47 | 1.73 | -4.95% | |
| 1.60 | 1.85 | 1.60 | 1.82 | +10.30% | |
| 1.68 | 1.82 | 1.65 | 1.65 | -3.51% | |
| 1.70 | 1.75 | 1.67 | 1.71 | -1.16% | |
| 1.66 | 1.78 | 1.60 | 1.73 | +2.98% | |
| 1.73 | 1.80 | 1.63 | 1.68 | -1.18% | |
| 1.68 | 1.78 | 1.64 | 1.70 | +1.80% | |
| 1.84 | 1.84 | 1.67 | 1.67 | -6.18% | |
| 1.71 | 1.78 | 1.61 | 1.78 | +4.71% | |
| 1.85 | 1.88 | 1.70 | 1.70 | -8.11% | |
| 1.72 | 1.90 | 1.72 | 1.85 | +7.56% | |
| 1.69 | 1.79 | 1.69 | 1.72 | +0.58% | |
| 1.77 | 1.81 | 1.67 | 1.71 | -3.39% | |
| 1.57 | 1.89 | 1.52 | 1.77 | +7.93% | |
| 1.41 | 1.67 | 1.41 | 1.64 | +7.19% | |
| 1.49 | 1.68 | 1.43 | 1.53 | -5.56% | |
| 1.50 | 1.73 | 1.37 | 1.62 | +16.55% | |
| 1.37 | 1.39 | 1.36 | 1.39 | +2.21% | |
| 1.37 | 1.45 | 1.36 | 1.36 | -2.86% | |
| 1.43 | 1.50 | 1.40 | 1.40 | -3.45% | |
| 1.45 | 1.45 | 1.45 | 1.45 | +2.11% | |
| 1.37 | 1.43 | 1.37 | 1.42 | -0.70% | |
| 1.41 | 1.46 | 1.41 | 1.43 | -0.69% | |
| 1.45 | 1.50 | 1.37 | 1.44 | +0.70% | |
| 1.40 | 1.47 | 1.40 | 1.43 | 0.00% | |
| 1.50 | 1.50 | 1.42 | 1.43 | -6.54% | |
| 1.50 | 1.53 | 1.48 | 1.53 | +1.32% | |
| 1.54 | 1.57 | 1.50 | 1.51 | -1.95% | |
| 1.48 | 1.58 | 1.48 | 1.54 | -2.53% | |
| 1.50 | 1.58 | 1.50 | 1.58 | +2.60% | |
| 1.46 | 1.56 | 1.45 | 1.54 | +2.67% | |
| 1.44 | 1.52 | 1.43 | 1.50 | +0.67% | |
| 1.45 | 1.53 | 1.45 | 1.49 | +3.47% | |
| 1.33 | 1.44 | 1.33 | 1.44 | -0.69% | |
| 1.45 | 1.47 | 1.41 | 1.45 | +1.40% | |
| 1.43 | 1.43 | 1.39 | 1.43 | +0.70% | |
| 1.37 | 1.42 | 1.34 | 1.42 | +6.77% | |
| 1.27 | 1.45 | 1.27 | 1.33 | +6.40% | |
| 1.10 | 1.26 | 1.10 | 1.25 | +10.62% | |
| 1.13 | 1.13 | 1.10 | 1.13 | -0.88% | |
| 1.09 | 1.14 | 1.09 | 1.14 | +1.79% | |
| 1.13 | 1.13 | 1.09 | 1.12 | -0.88% | |
| 1.09 | 1.15 | 1.09 | 1.13 | +1.80% | |
| 1.11 | 1.17 | 1.10 | 1.11 | -2.63% | |
| 1.12 | 1.16 | 1.11 | 1.14 | +1.79% | |
| 1.12 | 1.14 | 1.12 | 1.12 | -1.75% | |
| 1.12 | 1.18 | 1.12 | 1.14 | -0.87% | |
| 1.13 | 1.15 | 1.13 | 1.15 | -1.71% | |
| 1.19 | 1.19 | 1.13 | 1.17 | +4.46% | |
| 1.11 | 1.13 | 1.11 | 1.12 | 0.00% | |
| 1.11 | 1.19 | 1.11 | 1.12 | -0.88% | |
| 1.12 | 1.15 | 1.11 | 1.13 | -0.88% | |
| 1.14 | 1.15 | 1.14 | 1.14 | -1.72% | |
| 1.17 | 1.17 | 1.16 | 1.16 | -0.85% | |
| 1.20 | 1.20 | 1.15 | 1.17 | -2.50% | |
| 1.21 | 1.21 | 1.14 | 1.20 | -4.00% | |
| 1.20 | 1.25 | 1.17 | 1.25 | +4.17% | |
| 1.21 | 1.21 | 1.18 | 1.20 | -1.64% | |
| 1.26 | 1.26 | 1.22 | 1.22 | +0.83% | |
| 1.16 | 1.22 | 1.16 | 1.21 | +0.83% | |
| 1.19 | 1.24 | 1.19 | 1.20 | +0.84% | |
| 1.10 | 1.25 | 1.10 | 1.19 | 0.00% | |
| 1.18 | 1.19 | 1.14 | 1.19 | +4.39% | |
| 1.14 | 1.14 | 1.12 | 1.14 | -0.87% | |
| 1.13 | 1.15 | 1.10 | 1.15 | +2.68% | |
| 1.11 | 1.13 | 1.11 | 1.12 | -1.75% | |
| 1.05 | 1.14 | 1.02 | 1.14 | +9.62% | |
| 0.98 | 1.05 | 0.98 | 1.04 | +4.00% | |
| 0.97 | 1.03 | 0.97 | 1.00 | -1.96% | |
| 1.03 | 1.03 | 1.01 | 1.02 | +0.99% | |
| 1.06 | 1.06 | 1.01 | 1.01 | 0.00% | |
| 1.05 | 1.05 | 1.01 | 1.01 | -0.98% | |
| 1.02 | 1.06 | 0.96 | 1.02 | 0.00% | |
| 1.02 | 1.08 | 1.01 | 1.02 | 0.00% | |
| 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | |
| 1.06 | 1.06 | 1.02 | 1.03 | +0.98% | |
| 1.01 | 1.07 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.08 | 1.02 | 1.03 | +1.98% | |
| 1.05 | 1.07 | 1.01 | 1.01 | -3.81% | |
| 1.04 | 1.12 | 1.04 | 1.05 | +0.96% | |
| 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | |
| 1.03 | 1.08 | 1.03 | 1.05 | 0.00% | |
| 1.07 | 1.07 | 1.05 | 1.05 | -0.94% | |
| 1.05 | 1.06 | 1.05 | 1.06 | 0.00% | |
| 1.03 | 1.07 | 1.03 | 1.06 | 0.00% | |
| 1.04 | 1.06 | 1.02 | 1.06 | +2.91% | |
| 1.03 | 1.04 | 1.02 | 1.03 | -0.96% | |
| 1.02 | 1.04 | 1.02 | 1.04 | +0.97% | |
| 1.02 | 1.03 | 1.02 | 1.03 | -0.96% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +0.97% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -2.83% | |
| 1.03 | 1.06 | 1.03 | 1.06 | -0.93% | |
| 1.10 | 1.12 | 1.07 | 1.07 | +2.88% | |
| 1.07 | 1.07 | 1.04 | 1.04 | -4.59% | |
| 1.07 | 1.12 | 1.02 | 1.09 | +2.83% | |
| 1.11 | 1.13 | 1.06 | 1.06 | -3.64% | |
| 1.18 | 1.18 | 1.10 | 1.10 | -2.65% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -3.42% | |
| 1.17 | 1.18 | 1.17 | 1.17 | +0.86% | |
| 0.95 | 1.26 | 0.95 | 1.16 | -7.20% | |
| 0.99 | 1.27 | 0.99 | 1.25 | +4.17% | |
| 1.22 | 1.23 | 1.20 | 1.20 | -1.64% | |
| 1.20 | 1.23 | 1.20 | 1.22 | +0.83% | |
| 1.22 | 1.22 | 1.20 | 1.21 | -0.82% | |
| 1.24 | 1.24 | 1.21 | 1.22 | 0.00% | |
| 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | |
| 1.22 | 1.27 | 1.22 | 1.22 | 0.00% | |
| 1.17 | 1.24 | 1.17 | 1.22 | +1.67% | |
| 1.18 | 1.20 | 1.17 | 1.20 | -0.83% | |
| 1.17 | 1.23 | 1.16 | 1.21 | +2.54% | |
| 1.17 | 1.21 | 1.17 | 1.18 | +0.85% | |
| 1.18 | 1.21 | 1.17 | 1.17 | -0.85% | |
| 1.05 | 1.23 | 1.05 | 1.18 | -1.67% | |
| 1.22 | 1.22 | 1.15 | 1.20 | +0.84% | |
| 1.17 | 1.22 | 1.16 | 1.19 | +0.85% | |
| 1.15 | 1.20 | 1.11 | 1.18 | +5.36% | |
| 1.14 | 1.22 | 1.11 | 1.12 | -8.20% | |
| 1.25 | 1.27 | 1.20 | 1.22 | -0.81% | |
| 1.28 | 1.30 | 1.22 | 1.23 | 0.00% | |
| 1.25 | 1.26 | 1.22 | 1.23 | +0.82% | |
| 1.25 | 1.29 | 1.22 | 1.22 | -4.69% | |
| 1.31 | 1.31 | 1.27 | 1.28 | 0.00% | |
| 1.34 | 1.34 | 1.27 | 1.28 | -0.78% | |
| 1.30 | 1.32 | 1.28 | 1.29 | -1.53% | |
| 1.29 | 1.34 | 1.29 | 1.31 | -0.76% | |
| 1.37 | 1.43 | 1.31 | 1.32 | -4.35% | |
| 1.35 | 1.50 | 1.35 | 1.38 | +1.47% | |
| 1.33 | 1.36 | 1.32 | 1.36 | 0.00% | |
| 1.40 | 1.41 | 1.34 | 1.36 | 0.00% | |
| 1.33 | 1.40 | 1.33 | 1.36 | +0.74% | |
| 1.41 | 1.41 | 1.30 | 1.35 | +2.27% | |
| 1.34 | 1.36 | 1.30 | 1.32 | -1.49% | |
| 1.26 | 1.34 | 1.26 | 1.34 | +3.88% | |
| 1.29 | 1.36 | 1.27 | 1.29 | 0.00% | |
| 1.25 | 1.35 | 1.25 | 1.29 | -5.15% | |
| 1.30 | 1.39 | 1.30 | 1.36 | +4.62% | |
| 1.32 | 1.32 | 1.30 | 1.30 | -1.52% | |
| 1.30 | 1.34 | 1.30 | 1.32 | -1.49% | |
| 1.34 | 1.42 | 1.31 | 1.34 | +1.52% | |
| 1.33 | 1.35 | 1.31 | 1.32 | 0.00% | |
| 1.34 | 1.35 | 1.30 | 1.32 | -1.49% | |
| 1.37 | 1.40 | 1.34 | 1.34 | -1.47% | |
| 1.44 | 1.44 | 1.35 | 1.36 | 0.00% | |
| 1.44 | 1.51 | 1.36 | 1.36 | -2.86% | |
| 1.44 | 1.52 | 1.38 | 1.40 | -6.04% | |
| 1.39 | 1.49 | 1.32 | 1.49 | +7.97% | |
| 1.35 | 1.43 | 1.32 | 1.38 | -1.43% | |
| 1.48 | 1.49 | 1.38 | 1.40 | -4.76% | |
| 1.27 | 1.48 | 1.25 | 1.47 | +14.84% | |
| 1.28 | 1.30 | 1.26 | 1.28 | -0.78% | |
| 1.30 | 1.30 | 1.26 | 1.29 | +0.78% | |
| 1.26 | 1.29 | 1.25 | 1.28 | +1.59% | |
| 1.28 | 1.29 | 1.26 | 1.26 | -3.08% | |
| 1.28 | 1.33 | 1.28 | 1.30 | +1.56% | |
| 1.28 | 1.30 | 1.28 | 1.28 | 0.00% | |
| 1.29 | 1.31 | 1.28 | 1.28 | 0.00% | |
| 1.30 | 1.33 | 1.28 | 1.28 | -1.54% | |
| 1.31 | 1.36 | 1.29 | 1.30 | 0.00% | |
| 1.29 | 1.35 | 1.26 | 1.30 | 0.00% | |
| 1.36 | 1.40 | 1.30 | 1.30 | -4.41% | |
| 1.34 | 1.41 | 1.34 | 1.36 | -0.73% | |
| 1.41 | 1.44 | 1.35 | 1.37 | -4.86% | |
| 1.42 | 1.46 | 1.40 | 1.44 | +0.70% | |
| 1.40 | 1.47 | 1.40 | 1.43 | -0.69% | |
| 1.50 | 1.50 | 1.43 | 1.44 | -1.37% | |
| 1.45 | 1.48 | 1.40 | 1.46 | -0.68% | |
| 1.46 | 1.50 | 1.41 | 1.47 | +0.68% | |
| 1.46 | 1.48 | 1.45 | 1.46 | -1.35% | |
| 1.46 | 1.48 | 1.45 | 1.48 | +0.68% | |
| 1.49 | 1.50 | 1.45 | 1.47 | -2.65% | |
| 1.46 | 1.56 | 1.44 | 1.51 | +2.72% | |
| 1.57 | 1.57 | 1.46 | 1.47 | -6.96% | |
| 1.55 | 1.60 | 1.51 | 1.58 | +4.64% | |
| 1.53 | 1.54 | 1.51 | 1.51 | -1.31% | |
| 1.57 | 1.62 | 1.49 | 1.53 | -1.29% | |
| 1.60 | 1.64 | 1.54 | 1.55 | -3.13% | |
| 1.59 | 1.74 | 1.52 | 1.60 | +3.90% | |
| 1.54 | 1.89 | 1.38 | 1.54 | +6.21% | |
| 1.46 | 1.48 | 1.42 | 1.45 | 0.00% | |
| 1.40 | 1.52 | 1.40 | 1.45 | +2.84% | |
| 1.45 | 1.45 | 1.37 | 1.41 | -4.73% | |
| 1.46 | 1.49 | 1.42 | 1.48 | +4.23% | |
| 1.42 | 1.47 | 1.41 | 1.42 | 0.00% | |
| 1.47 | 1.48 | 1.42 | 1.42 | -2.74% | |
| 1.49 | 1.55 | 1.46 | 1.46 | -2.67% | |
| 1.71 | 1.71 | 1.50 | 1.50 | 0.00% | |
| 1.45 | 1.56 | 1.45 | 1.50 | -1.96% | |
| 1.56 | 1.58 | 1.51 | 1.53 | 0.00% | |
| 1.68 | 1.71 | 1.53 | 1.53 | -10.00% | |
| 1.64 | 1.76 | 1.64 | 1.70 | -4.49% | |
| 1.74 | 1.78 | 1.64 | 1.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IHT chart for longer ranges.