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 29, 2020 4.784 4.802 4.556 4.592 1,376,860 -0.29(-5.97%)
May 28, 2020 5.303 5.323 4.793 4.884 1,031,230 -0.26(-5.13%)
May 27, 2020 4.984 5.230 4.793 5.148 998,230 +0.39(+8.24%)
May 26, 2020 4.510 4.775 4.474 4.756 786,451 +0.47(+11.06%)
May 22, 2020 4.328 4.337 4.137 4.283 349,098 -0.10(-2.29%)
May 21, 2020 4.246 4.428 4.199 4.383 494,700 -0.03(-0.62%)
May 20, 2020 4.310 4.556 4.310 4.410 568,205 +0.16(+3.86%)
May 19, 2020 4.465 4.538 4.128 4.246 733,528 -0.15(-3.32%)
May 18, 2020 4.055 4.401 3.973 4.392 1,347,598 +0.67(+17.85%)
May 15, 2020 3.763 3.781 3.590 3.727 1,867,859 -0.08(-2.15%)
May 14, 2020 3.417 3.873 3.299 3.809 779,681 +0.25(+6.91%)
May 13, 2020 3.772 3.772 3.417 3.563 961,929 -0.26(-6.68%)
May 12, 2020 4.182 4.219 3.795 3.818 829,372 -0.27(-6.68%)
May 11, 2020 4.237 4.328 3.832 4.091 778,488 -0.23(-5.27%)
May 08, 2020 4.246 4.419 4.087 4.319 723,768 +0.21(+5.10%)
May 07, 2020 3.718 4.219 3.663 4.110 761,223 +0.15(+3.68%)
May 06, 2020 4.346 4.346 3.918 3.964 644,496 -0.37(-8.61%)
May 05, 2020 4.438 4.547 4.314 4.337 690,591 +0.11(+2.59%)
May 04, 2020 4.410 4.538 4.164 4.228 541,016 -0.43(-9.20%)
May 01, 2020 4.574 4.784 4.264 4.656 808,710 -0.11(-2.29%)
Apr 30, 2020 5.112 5.130 4.656 4.766 1,013,554 -0.34(-6.61%)
Apr 29, 2020 4.984 5.511 4.893 5.103 1,591,290 +0.57(+12.68%)
Apr 28, 2020 4.510 4.693 4.319 4.529 629,996 +0.20(+4.63%)
Apr 27, 2020 4.037 4.456 3.891 4.328 837,382 +0.32(+7.95%)
Apr 24, 2020 4.028 4.110 3.745 4.009 611,389 +0.05(+1.38%)
Apr 23, 2020 4.100 4.278 3.936 3.955 846,143 -0.17(-4.19%)
Apr 22, 2020 4.520 4.529 4.000 4.128 697,352 -0.20(-4.63%)
Apr 21, 2020 4.146 4.661 4.146 4.328 1,091,994 -0.10(-2.26%)
Apr 20, 2020 4.356 4.556 4.146 4.428 595,156 -0.15(-3.19%)
Apr 17, 2020 4.802 4.920 4.556 4.574 782,591 +0.20(+4.58%)
Apr 16, 2020 4.674 4.766 4.201 4.374 723,004 -0.28(-6.07%)
Apr 15, 2020 4.693 4.891 4.529 4.656 675,231 -0.39(-7.76%)
Apr 14, 2020 4.920 5.376 4.665 5.048 1,515,100 +0.28(+5.93%)
Apr 13, 2020 4.884 4.911 4.401 4.766 1,447,085 -0.12(-2.43%)
Apr 09, 2020 3.763 5.003 3.763 4.884 2,499,332 +1.33(+37.44%)
Apr 08, 2020 3.554 3.563 3.335 3.554 847,331 +0.15(+4.28%)
Apr 07, 2020 3.289 3.672 3.244 3.408 1,605,353 +0.30(+9.68%)
Apr 06, 2020 2.743 3.417 2.743 3.107 1,153,516 +0.52(+20.07%)
Apr 03, 2020 2.797 2.797 2.460 2.588 1,148,591 -0.15(-5.33%)
Apr 02, 2020 2.816 3.016 2.688 2.734 747,957 -0.08(-2.91%)
Apr 01, 2020 3.053 3.053 2.706 2.816 859,150 -0.45(-13.69%)
Mar 31, 2020 2.961 3.271 2.961 3.262 875,082 +0.17(+5.60%)
Mar 30, 2020 3.508 3.508 3.007 3.089 943,280 -0.36(-10.32%)
Mar 27, 2020 3.648 3.656 3.334 3.444 885,471 -0.33(-8.76%)
Mar 26, 2020 3.623 4.488 3.589 3.775 1,554,286 +0.20(+5.70%)
Mar 25, 2020 2.884 3.690 2.740 3.572 2,166,781 +0.92(+34.50%)
Mar 24, 2020 2.596 2.986 2.545 2.655 1,806,677 +0.37(+16.36%)
Mar 23, 2020 2.231 2.375 2.121 2.282 1,997,191 +0.07(+3.07%)
Mar 20, 2020 2.867 2.884 2.155 2.214 4,229,681 -0.60(-21.39%)
Mar 19, 2020 2.341 2.817 1.994 2.817 2,550,141 +0.63(+28.68%)
Mar 18, 2020 2.995 3.020 1.943 2.189 2,387,643 -1.03(-31.93%)
Mar 17, 2020 3.521 3.784 3.147 3.215 2,009,329 -0.26(-7.56%)
Mar 16, 2020 4.072 4.115 3.453 3.478 1,422,093 -1.04(-22.93%)
Mar 13, 2020 4.988 5.082 4.242 4.513 1,415,080 -0.02(-0.37%)
Mar 12, 2020 5.548 5.548 4.293 4.530 1,867,435 -1.59(-26.04%)
Mar 11, 2020 6.617 6.787 6.015 6.125 1,530,685 -0.70(-10.20%)
Mar 10, 2020 7.423 7.432 6.422 6.821 1,358,473 -0.18(-2.55%)
Mar 09, 2020 8.484 8.484 6.982 6.999 1,219,585 -1.91(-21.43%)
Mar 06, 2020 9.060 9.281 8.543 8.908 1,571,617 -0.33(-3.58%)
Mar 05, 2020 9.782 9.782 9.213 9.239 1,957,171 -0.86(-8.49%)
Mar 04, 2020 9.722 10.10 9.629 10.10 857,889 +0.50(+5.22%)
Mar 03, 2020 10.10 10.38 9.527 9.595 764,618 -0.49(-4.88%)
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.