Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hersha Hospitality Trust (NY: HT )

9.990 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.374 8.538 8.237 8.274 216,208 -0.11(-1.30%)
Mar 30, 2022 8.584 8.620 8.342 8.383 167,749 -0.18(-2.13%)
Mar 29, 2022 8.301 8.629 8.301 8.565 312,965 +0.35(+4.21%)
Mar 28, 2022 8.255 8.265 8.128 8.219 129,494 -0.05(-0.55%)
Mar 25, 2022 8.137 8.319 8.137 8.265 268,712 +0.12(+1.45%)
Mar 24, 2022 8.201 8.201 8.019 8.146 109,665 +0.03(+0.34%)
Mar 23, 2022 8.201 8.222 8.087 8.119 219,504 -0.11(-1.33%)
Mar 22, 2022 8.101 8.365 8.101 8.228 272,635 +0.06(+0.78%)
Mar 21, 2022 8.347 8.447 8.091 8.164 158,676 -0.17(-2.08%)
Mar 18, 2022 8.447 8.447 8.201 8.338 388,803 -0.05(-0.65%)
Mar 17, 2022 8.292 8.429 8.146 8.392 186,587 +0.01(+0.11%)
Mar 16, 2022 8.155 8.401 8.055 8.383 260,894 +0.36(+4.43%)
Mar 15, 2022 8.073 8.192 7.918 8.028 182,789 +0.05(+0.69%)
Mar 14, 2022 8.237 8.237 7.900 7.973 159,306 -0.15(-1.91%)
Mar 11, 2022 8.401 8.502 8.119 8.128 205,851 -0.24(-2.83%)
Mar 10, 2022 8.064 8.365 8.365 122,947 +0.07(+0.88%)
Mar 09, 2022 8.246 8.538 8.155 8.292 223,890 +0.30(+3.76%)
Mar 08, 2022 7.700 8.183 7.554 7.991 230,266 +0.36(+4.78%)
Mar 07, 2022 7.873 7.991 7.599 7.627 264,552 -0.32(-4.01%)
Mar 04, 2022 8.046 8.193 7.882 7.946 301,538 -0.26(-3.11%)
Mar 03, 2022 8.319 8.365 8.132 8.201 310,550 -0.14(-1.64%)
Mar 02, 2022 7.991 8.410 7.991 8.338 210,636 +0.35(+4.33%)
Mar 01, 2022 8.338 8.438 7.918 7.991 292,835 -0.42(-4.98%)
Feb 28, 2022 8.447 8.549 8.210 8.410 302,744 -0.16(-1.91%)
Feb 25, 2022 8.538 8.656 8.374 8.574 240,792 +0.11(+1.29%)
Feb 24, 2022 8.064 8.483 7.900 8.465 240,063 +0.17(+2.09%)
Feb 23, 2022 8.629 8.769 8.265 8.292 280,737 -0.26(-3.09%)
Feb 22, 2022 8.921 9.057 8.429 8.556 337,813 -0.46(-5.06%)
Feb 18, 2022 9.012 0 -0.31(-3.32%)
Feb 17, 2022 8.720 9.568 8.720 9.322 406,227 -0.15(-1.63%)
Feb 16, 2022 9.112 9.495 9.112 9.477 326,017 +0.35(+3.79%)
Feb 15, 2022 8.848 9.148 8.772 9.130 472,366 +0.56(+6.48%)
Feb 14, 2022 8.675 8.802 8.492 8.574 242,257 +0.01(+0.11%)
Feb 11, 2022 8.902 8.994 8.520 8.565 199,078 -0.26(-2.89%)
Feb 10, 2022 8.675 9.035 8.675 8.820 207,517 -0.03(-0.31%)
Feb 09, 2022 8.775 8.966 8.738 8.848 255,475 +0.11(+1.25%)
Feb 08, 2022 8.584 8.830 8.556 8.738 311,712 +0.20(+2.35%)
Feb 07, 2022 8.465 8.656 8.401 8.538 239,677 +0.11(+1.30%)
Feb 04, 2022 8.028 8.447 7.873 8.429 580,374 +0.40(+4.99%)
Feb 03, 2022 7.991 8.028 245,460 -0.12(-1.45%)
Feb 02, 2022 8.292 8.319 8.073 8.146 223,252 -0.21(-2.51%)
Feb 01, 2022 8.228 8.574 7.982 8.356 436,689 +0.14(+1.66%)
Jan 31, 2022 7.691 8.228 8.219 316,014 +0.47(+6.12%)
Jan 28, 2022 7.609 7.745 7.335 7.745 421,728 +0.10(+1.31%)
Jan 27, 2022 8.119 8.237 7.581 7.645 263,393 -0.43(-5.30%)
Jan 26, 2022 8.392 8.565 8.037 8.073 265,972 -0.24(-2.85%)
Jan 25, 2022 8.110 8.328 7.927 8.310 297,031 +0.10(+1.22%)
Jan 24, 2022 8.009 8.301 7.745 8.210 489,451 -0.02(-0.22%)
Jan 21, 2022 8.319 8.447 8.119 8.228 337,867 -0.16(-1.95%)
Jan 20, 2022 8.438 8.748 8.365 8.392 288,811 -0.07(-0.86%)
Jan 19, 2022 8.638 8.638 8.383 8.465 234,563 -0.16(-1.90%)
Jan 18, 2022 8.538 8.802 8.529 8.629 312,462 -0.05(-0.53%)
Jan 14, 2022 8.675 0 +0.04(+0.42%)
Jan 13, 2022 8.584 8.766 8.584 8.638 218,371 +0.11(+1.28%)
Jan 12, 2022 8.766 8.830 8.518 8.529 255,529 -0.17(-1.99%)
Jan 11, 2022 8.602 8.793 8.351 8.702 514,485 +0.21(+2.47%)
Jan 10, 2022 9.112 9.112 8.470 8.492 426,688 -0.43(-4.80%)
Jan 07, 2022 8.994 9.112 8.844 8.921 645,626 +0.34(+3.93%)
Jan 06, 2022 8.565 8.711 8.447 8.584 226,321 +0.06(+0.75%)
Jan 05, 2022 9.085 9.167 8.497 8.520 231,119 -0.52(-5.75%)
Jan 04, 2022 8.866 9.176 8.802 9.039 374,937 +0.29(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.