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, 2021 9.959 10.03 9.549 9.613 560,175 -0.40(-4.00%)
Mar 30, 2021 9.850 10.16 9.850 10.01 238,930 +0.13(+1.29%)
Mar 29, 2021 10.15 10.42 9.859 9.887 408,276 -0.31(-3.04%)
Mar 26, 2021 10.12 10.37 9.969 10.20 493,962 +0.22(+2.19%)
Mar 25, 2021 9.477 10.13 9.276 9.978 576,599 +0.31(+3.20%)
Mar 24, 2021 9.987 10.32 9.659 9.668 727,196 -0.20(-2.03%)
Mar 23, 2021 10.21 10.36 9.686 9.868 1,059,916 -0.53(-5.08%)
Mar 22, 2021 10.48 10.70 10.07 10.40 746,519 -0.17(-1.64%)
Mar 19, 2021 11.27 11.27 10.53 10.57 1,190,623 -0.71(-6.30%)
Mar 18, 2021 11.79 11.83 11.25 11.28 483,821 -0.47(-4.03%)
Mar 17, 2021 11.34 11.89 11.31 11.75 698,503 +0.31(+2.71%)
Mar 16, 2021 11.63 11.63 11.08 11.44 427,734 -0.24(-2.03%)
Mar 15, 2021 11.13 11.68 10.74 11.68 745,777 +0.65(+5.86%)
Mar 12, 2021 10.78 11.15 10.60 11.03 622,802 +0.40(+3.77%)
Mar 11, 2021 10.63 10.64 10.02 10.63 841,019 +0.02(+0.17%)
Mar 10, 2021 10.21 10.85 10.11 10.62 1,048,638 +0.60(+6.01%)
Mar 09, 2021 10.42 10.42 9.841 10.01 706,357 -0.35(-3.34%)
Mar 08, 2021 10.05 10.42 9.777 10.36 548,998 +0.46(+4.60%)
Mar 05, 2021 9.969 9.978 8.921 9.905 757,020 +0.08(+0.83%)
Mar 04, 2021 10.01 10.11 9.513 9.823 504,482 -0.23(-2.27%)
Mar 03, 2021 9.786 10.25 9.786 10.05 434,269 +0.25(+2.51%)
Mar 02, 2021 10.01 10.02 9.586 9.805 631,455 -0.23(-2.27%)
Mar 01, 2021 10.48 10.48 9.950 10.03 533,219 -0.10(-0.99%)
Feb 26, 2021 10.02 10.41 9.792 10.13 627,851 +0.01(+0.09%)
Feb 25, 2021 10.57 10.65 9.859 10.12 968,562 -0.46(-4.39%)
Feb 24, 2021 10.19 10.74 9.980 10.59 1,081,223 +0.40(+3.94%)
Feb 23, 2021 9.504 10.19 9.148 10.19 773,572 +0.46(+4.78%)
Feb 22, 2021 9.112 9.859 9.066 9.723 840,249 +0.67(+7.34%)
Feb 19, 2021 8.656 9.103 8.656 9.057 501,754 +0.45(+5.19%)
Feb 18, 2021 8.164 8.784 8.037 8.611 609,291 +0.43(+5.23%)
Feb 17, 2021 8.383 8.401 8.112 8.183 472,752 -0.25(-2.92%)
Feb 16, 2021 7.773 8.429 7.773 8.429 661,137 +0.65(+8.31%)
Feb 12, 2021 7.900 8.064 7.773 7.782 311,017 -0.17(-2.18%)
Feb 11, 2021 7.855 8.128 7.709 7.955 473,016 +0.07(+0.92%)
Feb 10, 2021 7.681 7.927 7.663 7.882 292,683 +0.20(+2.61%)
Feb 09, 2021 7.627 7.818 7.426 7.681 513,703 +0.11(+1.44%)
Feb 08, 2021 7.435 7.627 7.372 7.572 307,582 +0.19(+2.59%)
Feb 05, 2021 7.472 7.517 7.244 7.381 233,756 -0.03(-0.37%)
Feb 04, 2021 7.244 7.445 7.244 7.408 298,401 +0.13(+1.75%)
Feb 03, 2021 7.344 7.417 7.062 7.281 327,435 +0.06(+0.88%)
Feb 02, 2021 7.153 7.308 6.962 7.217 385,866 +0.16(+2.33%)
Feb 01, 2021 6.962 7.126 6.843 7.053 357,695 +0.09(+1.31%)
Jan 29, 2021 7.308 7.308 6.870 6.962 636,081 -0.40(-5.45%)
Jan 28, 2021 7.162 7.645 7.107 7.363 538,534 +0.29(+4.12%)
Jan 27, 2021 7.062 7.271 7.007 7.071 555,738 -0.10(-1.40%)
Jan 26, 2021 7.390 7.408 6.962 7.171 546,282 -0.07(-1.01%)
Jan 25, 2021 7.126 7.445 6.925 7.244 542,719 +0.12(+1.66%)
Jan 22, 2021 7.071 7.171 6.852 7.126 353,269 +0.02(+0.26%)
Jan 21, 2021 7.353 7.408 7.044 7.107 450,813 -0.16(-2.26%)
Jan 20, 2021 7.317 7.481 7.226 7.271 388,044 -0.05(-0.75%)
Jan 19, 2021 7.381 7.490 7.071 7.326 325,947 +0.04(+0.50%)
Jan 15, 2021 7.554 7.563 7.107 7.290 470,147 -0.37(-4.88%)
Jan 14, 2021 7.563 7.809 7.563 7.663 322,449 +0.15(+2.06%)
Jan 13, 2021 7.217 7.609 7.217 7.508 316,349 +0.26(+3.65%)
Jan 12, 2021 6.980 7.294 6.980 7.244 335,689 +0.23(+3.25%)
Jan 11, 2021 7.016 7.126 6.807 7.016 313,034 -0.14(-1.91%)
Jan 08, 2021 7.226 7.308 7.034 7.153 290,495 -0.07(-1.01%)
Jan 07, 2021 7.554 7.554 7.025 7.226 376,812 -0.21(-2.82%)
Jan 06, 2021 7.025 7.673 6.962 7.435 623,392 +0.63(+9.24%)
Jan 05, 2021 6.807 6.998 6.798 6.807 415,280 -0.02(-0.27%)
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.