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 (%)
Oct 31, 2022 8.223 8.508 8.214 8.388 496,277 +0.15(+1.78%)
Oct 28, 2022 8.196 8.737 7.985 8.242 482,116 +0.16(+1.93%)
Oct 27, 2022 7.976 8.370 7.747 8.086 430,598 +0.22(+2.80%)
Oct 26, 2022 7.847 8.003 7.737 7.866 312,730 +0.06(+0.70%)
Oct 25, 2022 7.618 7.902 7.554 7.811 239,815 +0.23(+3.02%)
Oct 24, 2022 7.646 7.646 7.398 7.582 231,091 +0.04(+0.49%)
Oct 21, 2022 7.435 7.646 7.316 7.545 334,594 +0.18(+2.49%)
Oct 20, 2022 7.517 7.692 7.302 7.362 298,021 -0.14(-1.83%)
Oct 19, 2022 7.417 7.664 7.371 7.499 392,492 -0.06(-0.85%)
Oct 18, 2022 7.627 7.829 7.462 7.563 417,936 +0.13(+1.73%)
Oct 17, 2022 7.325 7.504 7.316 7.435 391,037 +0.32(+4.51%)
Oct 14, 2022 7.407 7.508 7.059 7.114 377,488 -0.16(-2.14%)
Oct 13, 2022 6.922 7.334 6.839 7.270 256,202 +0.14(+1.93%)
Oct 12, 2022 7.123 7.224 6.977 7.132 399,893 -0.02(-0.26%)
Oct 11, 2022 7.142 7.242 6.986 7.151 338,444 -0.01(-0.13%)
Oct 10, 2022 7.261 7.352 7.087 7.160 235,319 -0.06(-0.89%)
Oct 07, 2022 7.380 7.435 7.160 7.224 272,906 -0.24(-3.19%)
Oct 06, 2022 7.536 7.728 7.430 7.462 211,331 -0.14(-1.81%)
Oct 05, 2022 7.536 7.623 7.380 7.600 223,733 -0.10(-1.31%)
Oct 04, 2022 7.609 7.792 7.572 7.701 326,914 +0.31(+4.22%)
Oct 03, 2022 7.389 7.490 7.187 7.389 302,282 +0.07(+1.00%)
Sep 30, 2022 7.334 7.439 7.218 7.316 313,753 +0.01(+0.13%)
Sep 29, 2022 7.352 7.352 6.967 7.307 361,314 -0.21(-2.80%)
Sep 28, 2022 7.372 7.581 7.299 7.517 292,088 +0.16(+2.23%)
Sep 27, 2022 7.381 7.709 7.290 7.353 378,154 +0.05(+0.62%)
Sep 26, 2022 7.208 7.499 7.089 7.308 535,179 -0.02(-0.25%)
Sep 23, 2022 7.445 7.458 7.071 7.326 593,803 -0.26(-3.48%)
Sep 22, 2022 8.155 8.175 7.490 7.590 740,575 -0.62(-7.55%)
Sep 21, 2022 9.103 9.103 8.210 8.210 558,160 -0.80(-8.90%)
Sep 20, 2022 8.939 9.158 8.811 9.012 428,273 -0.07(-0.80%)
Sep 19, 2022 8.793 9.162 8.793 9.085 297,914 +0.21(+2.36%)
Sep 16, 2022 8.793 8.902 8.608 8.875 605,170 -0.05(-0.51%)
Sep 15, 2022 9.130 9.230 8.902 8.921 253,077 -0.30(-3.26%)
Sep 14, 2022 8.957 9.240 8.784 9.221 351,496 +0.21(+2.33%)
Sep 13, 2022 9.331 9.477 8.948 9.012 436,250 -0.58(-6.08%)
Sep 12, 2022 9.540 9.641 9.249 9.595 303,139 +0.11(+1.15%)
Sep 09, 2022 9.267 9.513 9.249 9.486 219,035 +0.31(+3.38%)
Sep 08, 2022 9.194 9.308 9.003 9.176 207,915 -0.14(-1.47%)
Sep 07, 2022 8.529 9.395 8.529 9.312 486,930 +0.80(+9.42%)
Sep 06, 2022 8.620 8.638 8.301 8.511 316,772 -0.14(-1.58%)
Sep 02, 2022 8.884 8.902 8.629 8.647 207,852 -0.03(-0.32%)
Sep 01, 2022 8.656 8.738 8.410 8.675 310,651 -0.16(-1.86%)
Aug 31, 2022 9.194 9.194 8.820 8.839 225,052 -0.25(-2.71%)
Aug 30, 2022 9.340 9.340 8.893 9.085 412,123 -0.24(-2.54%)
Aug 29, 2022 9.240 9.449 9.148 9.322 364,365 -0.39(-4.03%)
Aug 26, 2022 10.24 10.24 9.704 9.713 237,448 -0.61(-5.91%)
Aug 25, 2022 10.07 10.40 10.07 10.32 154,668 +0.32(+3.19%)
Aug 24, 2022 9.868 10.03 9.814 10.01 111,031 +0.07(+0.73%)
Aug 23, 2022 9.950 10.09 9.887 9.932 109,638 -0.01(-0.09%)
Aug 22, 2022 9.969 10.10 9.880 9.941 153,788 -0.24(-2.33%)
Aug 19, 2022 10.53 10.53 10.08 10.18 180,318 -0.42(-3.96%)
Aug 18, 2022 10.46 10.68 10.32 10.60 192,166 +0.06(+0.61%)
Aug 17, 2022 10.77 10.78 10.47 10.53 295,278 -0.24(-2.20%)
Aug 16, 2022 10.66 11.03 10.66 10.77 560,217 +0.15(+1.37%)
Aug 15, 2022 10.07 10.63 10.07 10.62 558,675 +0.56(+5.62%)
Aug 12, 2022 9.777 10.11 9.522 10.06 339,814 +0.28(+2.89%)
Aug 11, 2022 9.932 9.932 9.641 9.777 197,815 +0.00(+0.00%)
Aug 10, 2022 9.686 9.946 9.422 9.777 269,069 +0.26(+2.78%)
Aug 09, 2022 9.522 9.600 9.276 9.513 271,961 -0.06(-0.67%)
Aug 08, 2022 9.641 9.723 9.413 9.577 365,849 +0.05(+0.48%)
Aug 05, 2022 9.267 9.659 9.249 9.531 255,635 +0.13(+1.36%)
Aug 04, 2022 9.549 9.934 9.167 9.404 264,145 -0.36(-3.73%)
Aug 03, 2022 9.385 9.914 9.385 9.768 264,674 +0.56(+6.14%)
Aug 02, 2022 9.267 9.467 9.180 9.203 130,933 -0.18(-1.94%)
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.