InnSuites Hospitality Trust (IHT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +20.7%
- 3M
- +65.4%
- YTD
- +30.3%
- 1Y
- -20.7%
- 3Y
- -8.7%
- 5Y
- -21.9%
Loading 10-year price history...
IHT Historical Performance
IHT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.2%
- 2003 annual price return
- +20.0%
- 2004 annual price return
- -4.8%
- 2005 annual price return
- -20.3%
- 2006 annual price return
- -6.7%
- 2007 annual price return
- +9.8%
- 2008 annual price return
- -57.0%
- 2009 annual price return
- +68.8%
- 2010 annual price return
- +40.4%
- 2011 annual price return
- +54.1%
- 2012 annual price return
- -9.9%
- 2013 annual price return
- -17.0%
- 2014 annual price return
- +50.6%
- 2015 annual price return
- -8.0%
- 2016 annual price return
- -1.3%
- 2017 annual price return
- -22.6%
- 2018 annual price return
- -7.6%
- 2019 annual price return
- -8.9%
- 2020 annual price return
- +43.8%
- 2021 annual price return
- +0.0%
- 2022 annual price return
- -29.8%
- 2023 annual price return
- +5.6%
- 2024 annual price return
- +23.4%
- 2025 annual price return
- -39.9%
- 2026 annual price return
- -18.9%
IHT Stock Price Trajectory (1980–2026)
As of July 8, 2026, InnSuites Hospitality Trust (IHT) trades at $1.72, representing a -20.7% return over the past year. The stock has delivered a -69.3% total return over five years (-21.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.25 on March 3, 1992. From this peak, IHT has corrected -91.1%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers SOHO (+142.1% 1Y), CLDT (+80.5% 1Y), and SHO (+27.2% 1Y), IHT has underperformed the peer group average. Compare IHT vs SOHO →
IHT Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.73 | 1.80 | 1.67 | 1.72 | 25K | +1.18% |
| 2026-07-06 | 1.67 | 1.79 | 1.67 | 1.70 | 32K | +1.80% |
| 2026-07-02 | 1.76 | 1.84 | 1.67 | 1.67 | 33K | -6.18% |
| 2026-07-01 | 1.71 | 1.78 | 1.69 | 1.78 | 59K | +4.71% |
| 2026-06-30 | 1.85 | 1.88 | 1.70 | 1.70 | 56K | -8.11% |
| 2026-06-29 | 1.72 | 1.90 | 1.72 | 1.85 | 8K | +7.56% |
| 2026-06-26 | 1.69 | 1.79 | 1.69 | 1.72 | 29K | +0.58% |
| 2026-06-25 | 1.73 | 1.78 | 1.67 | 1.71 | 112K | -6.56% |
| 2026-06-24 | 1.57 | 1.88 | 1.52 | 1.83 | 352K | +11.59% |
| 2026-06-23 | 1.41 | 1.67 | 1.41 | 1.64 | 311K | +7.19% |
| 2026-06-22 | 1.55 | 1.68 | 1.43 | 1.53 | 491K | -7.83% |
| 2026-06-18 | 1.50 | 1.73 | 1.37 | 1.66 | 27.72M | +21.17% |
| 2026-06-17 | 1.37 | 1.39 | 1.36 | 1.37 | 18K | -0.72% |
| 2026-06-16 | 1.37 | 1.45 | 1.36 | 1.38 | 18K | -1.43% |
| 2026-06-15 | 1.41 | 1.50 | 1.40 | 1.40 | 26K | -3.45% |
| 2026-06-12 | 1.45 | 1.45 | 1.45 | 1.45 | 2K | +2.47% |
| 2026-06-11 | 1.37 | 1.43 | 1.37 | 1.42 | 25K | -1.05% |
| 2026-06-10 | 1.41 | 1.46 | 1.41 | 1.43 | 15K | -2.05% |
| 2026-06-09 | 1.45 | 1.50 | 1.45 | 1.46 | 19K | +2.46% |
| 2026-06-08 | 1.40 | 1.46 | 1.40 | 1.43 | 16K | -0.35% |
| 2026-06-05 | 1.48 | 1.50 | 1.42 | 1.43 | 31K | -3.38% |
| 2026-06-04 | 1.50 | 1.50 | 1.48 | 1.48 | 8K | -1.99% |
| 2026-06-03 | 1.54 | 1.57 | 1.50 | 1.51 | 23K | -5.03% |
| 2026-06-02 | 1.48 | 1.59 | 1.48 | 1.59 | 14K | +0.63% |
| 2026-06-01 | 1.50 | 1.58 | 1.50 | 1.58 | 12K | +2.60% |
| 2026-05-29 | 1.46 | 1.54 | 1.45 | 1.54 | 11K | +2.67% |
| 2026-05-28 | 1.44 | 1.52 | 1.43 | 1.50 | 33K | +0.67% |
| 2026-05-27 | 1.45 | 1.53 | 1.45 | 1.49 | 40K | +3.47% |
| 2026-05-26 | 1.33 | 1.44 | 1.33 | 1.44 | 18K | -0.69% |
| 2026-05-22 | 1.45 | 1.47 | 1.41 | 1.45 | 19K | +4.32% |
| 2026-05-21 | 1.43 | 1.43 | 1.39 | 1.39 | 9K | -2.11% |
| 2026-05-20 | 1.37 | 1.42 | 1.34 | 1.42 | 28K | +6.77% |
| 2026-05-19 | 1.27 | 1.45 | 1.26 | 1.33 | 67K | +9.92% |
| 2026-05-18 | 1.10 | 1.25 | 1.10 | 1.21 | 26K | +7.08% |
| 2026-05-15 | 1.13 | 1.13 | 1.10 | 1.13 | 12K | -0.88% |
| 2026-05-14 | 1.09 | 1.14 | 1.09 | 1.14 | 11K | +1.46% |
| 2026-05-13 | 1.13 | 1.13 | 1.09 | 1.12 | 8K | +0.32% |
| 2026-05-12 | 1.09 | 1.15 | 1.09 | 1.12 | 5K | +0.90% |
| 2026-05-11 | 1.11 | 1.17 | 1.10 | 1.11 | 17K | -4.31% |
| 2026-05-08 | 1.12 | 1.16 | 1.11 | 1.16 | 4K | 0.00% |
| 2026-05-07 | 1.12 | 1.16 | 1.12 | 1.16 | 4K | +1.75% |
| 2026-05-06 | 1.12 | 1.18 | 1.12 | 1.14 | 11K | -1.72% |
| 2026-05-05 | 1.13 | 1.16 | 1.13 | 1.16 | 4K | -0.43% |
| 2026-05-04 | 1.19 | 1.19 | 1.13 | 1.17 | 9K | +2.19% |
| 2026-05-01 | 1.11 | 1.14 | 1.11 | 1.14 | 2K | -0.87% |
| 2026-04-30 | 1.11 | 1.19 | 1.11 | 1.15 | 8K | +0.88% |
| 2026-04-29 | 1.12 | 1.15 | 1.11 | 1.14 | 3K | -1.72% |
| 2026-04-28 | 1.14 | 1.16 | 1.14 | 1.16 | 6K | -0.85% |
| 2026-04-27 | 1.17 | 1.17 | 1.16 | 1.17 | 4K | -1.68% |
| 2026-04-24 | 1.20 | 1.20 | 1.15 | 1.19 | 8K | -2.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IHT — Frequently Asked Questions
Quick answers to the most common questions about buying IHT stock.
How has IHT stock performed recently?
IHT declined -20.7% over the past year, below its 5-year annualized CAGR of -21.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is IHT's all-time high price?
InnSuites Hospitality Trust reached $19.25 on 1992-03-03. The 52-week high is $4.24. Current 1-year return of -20.7% places the stock further from historical peaks.
Where can I download IHT historical price data?
This page provides IHT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.