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 (%)
May 31, 2022 10.06 10.13 9.850 10.01 225,772 -0.09(-0.90%)
May 27, 2022 9.704 10.10 9.604 10.10 327,013 +0.53(+5.52%)
May 26, 2022 9.477 9.631 9.404 9.568 488,515 +0.14(+1.45%)
May 25, 2022 8.830 9.472 8.830 9.431 425,351 +0.54(+6.05%)
May 24, 2022 8.893 8.893 8.638 8.893 268,300 -0.15(-1.61%)
May 23, 2022 9.221 9.240 8.866 9.039 196,943 -0.05(-0.50%)
May 20, 2022 9.431 9.431 8.889 9.085 419,600 -0.19(-2.06%)
May 19, 2022 9.449 9.713 9.212 9.276 301,915 -0.33(-3.42%)
May 18, 2022 9.786 10.13 9.549 9.604 413,800 -0.23(-2.32%)
May 17, 2022 9.568 9.959 9.568 9.832 312,931 +0.40(+4.25%)
May 16, 2022 9.431 9.650 9.376 9.431 289,496 +0.07(+0.78%)
May 13, 2022 9.194 9.449 9.030 9.358 316,788 +0.32(+3.53%)
May 12, 2022 8.939 9.112 8.729 9.039 493,827 -0.07(-0.80%)
May 11, 2022 9.258 9.477 9.003 9.112 385,259 -0.02(-0.20%)
May 10, 2022 9.076 9.230 8.839 9.130 460,432 +0.26(+2.98%)
May 09, 2022 9.194 9.322 8.784 8.866 540,153 -0.56(-5.90%)
May 06, 2022 9.458 9.814 9.267 9.422 625,794 +0.35(+3.82%)
May 05, 2022 9.358 9.777 8.857 9.076 664,111 -0.46(-4.87%)
May 04, 2022 9.103 9.595 8.939 9.540 694,949 +0.36(+3.97%)
May 03, 2022 8.966 9.230 8.839 9.176 401,383 +0.24(+2.65%)
May 02, 2022 8.820 9.039 8.684 8.939 562,176 +0.03(+0.31%)
Apr 29, 2022 9.449 9.467 8.893 8.912 471,073 -0.54(-5.69%)
Apr 28, 2022 8.939 9.522 8.538 9.449 617,223 +0.56(+6.36%)
Apr 27, 2022 8.602 9.012 8.593 8.884 320,715 +0.13(+1.46%)
Apr 26, 2022 8.857 8.948 8.738 8.757 259,771 -0.16(-1.84%)
Apr 25, 2022 8.620 8.921 8.556 8.921 262,975 +0.25(+2.84%)
Apr 22, 2022 8.921 9.217 8.656 8.675 381,325 -0.03(-0.31%)
Apr 21, 2022 8.966 8.966 8.666 8.702 133,873 -0.10(-1.14%)
Apr 20, 2022 8.866 9.076 8.775 8.802 103,377 +0.02(+0.21%)
Apr 19, 2022 8.529 8.839 8.512 8.784 175,018 +0.31(+3.66%)
Apr 18, 2022 8.602 8.702 8.415 8.474 130,982 -0.17(-2.00%)
Apr 14, 2022 8.629 9.048 8.612 8.647 347,406 +0.04(+0.42%)
Apr 13, 2022 8.091 8.738 8.055 8.611 466,851 +0.57(+7.14%)
Apr 12, 2022 7.982 8.246 7.927 8.037 460,196 +0.15(+1.97%)
Apr 11, 2022 7.563 8.000 7.472 7.882 583,376 +0.31(+4.09%)
Apr 08, 2022 7.727 7.745 7.499 7.572 222,042 -0.13(-1.66%)
Apr 07, 2022 7.882 7.882 7.472 7.700 402,239 -0.17(-2.20%)
Apr 06, 2022 8.046 8.073 7.736 7.873 295,493 -0.24(-2.92%)
Apr 05, 2022 8.447 8.492 8.091 8.110 240,506 -0.28(-3.37%)
Apr 04, 2022 8.429 8.429 8.201 8.392 156,028 -0.02(-0.22%)
Apr 01, 2022 8.401 8.447 8.192 8.410 203,359 +0.14(+1.65%)
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%)
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.