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, 2023 6.581 6.674 6.531 6.630 460,605 +0.13(+1.97%)
Mar 30, 2023 6.571 6.660 6.423 6.502 344,017 -0.06(-0.90%)
Mar 29, 2023 6.316 6.610 6.267 6.561 700,435 +0.31(+5.02%)
Mar 28, 2023 6.003 6.277 6.003 6.248 996,424 +0.19(+3.07%)
Mar 27, 2023 6.013 6.101 5.954 6.061 894,775 +0.16(+2.65%)
Mar 24, 2023 5.689 5.924 5.636 5.905 961,127 +0.11(+1.86%)
Mar 23, 2023 5.817 5.964 5.743 5.797 887,678 +0.02(+0.34%)
Mar 22, 2023 6.032 6.071 5.768 5.778 740,366 -0.31(-5.14%)
Mar 21, 2023 6.120 6.208 6.003 6.091 1,179,834 +0.12(+1.97%)
Mar 20, 2023 6.081 6.238 5.924 5.973 1,551,089 +0.05(+0.83%)
Mar 17, 2023 6.306 6.316 5.905 5.924 11,959,962 -0.52(-8.05%)
Mar 16, 2023 6.414 6.644 6.306 6.443 963,974 -0.09(-1.35%)
Mar 15, 2023 6.394 6.590 6.316 6.532 1,234,493 -0.10(-1.48%)
Mar 14, 2023 6.894 6.953 6.512 6.629 985,122 -0.08(-1.17%)
Mar 13, 2023 6.913 6.967 6.688 6.708 991,438 -0.37(-5.26%)
Mar 10, 2023 7.207 7.266 6.982 7.080 837,797 -0.16(-2.17%)
Mar 09, 2023 7.658 7.667 7.222 7.237 682,310 -0.43(-5.62%)
Mar 08, 2023 7.667 7.716 7.560 7.667 615,590 +0.03(+0.38%)
Mar 07, 2023 7.883 7.912 7.525 7.638 867,507 -0.24(-2.99%)
Mar 06, 2023 7.981 8.206 7.687 7.873 1,380,546 -0.41(-4.96%)
Mar 03, 2023 8.284 8.451 8.255 8.284 362,720 -0.01(-0.12%)
Mar 02, 2023 8.196 8.343 8.167 8.294 245,719 +0.02(+0.24%)
Mar 01, 2023 8.206 8.343 8.196 8.275 280,316 +0.09(+1.08%)
Feb 28, 2023 8.559 8.627 8.186 8.186 339,981 -0.16(-1.88%)
Feb 27, 2023 8.373 8.461 8.284 8.343 281,434 +0.04(+0.47%)
Feb 24, 2023 8.294 8.324 8.137 8.304 399,826 -0.16(-1.85%)
Feb 23, 2023 8.510 8.617 8.324 8.461 306,637 +0.02(+0.23%)
Feb 22, 2023 8.324 8.588 8.324 8.441 452,564 +0.09(+1.06%)
Feb 21, 2023 8.275 8.373 8.216 8.353 349,827 -0.01(-0.12%)
Feb 17, 2023 8.608 8.676 8.324 8.363 345,575 -0.22(-2.51%)
Feb 16, 2023 9.078 9.097 8.373 8.578 520,104 -0.60(-6.51%)
Feb 15, 2023 9.097 9.254 9.019 9.175 245,503 +0.07(+0.75%)
Feb 14, 2023 9.087 9.293 8.980 9.107 172,935 -0.06(-0.64%)
Feb 13, 2023 8.813 9.166 8.764 9.166 291,687 +0.29(+3.31%)
Feb 10, 2023 8.989 9.141 8.794 8.872 225,857 -0.18(-1.95%)
Feb 09, 2023 9.009 9.107 8.985 9.048 270,322 +0.21(+2.33%)
Feb 08, 2023 9.087 9.127 8.794 8.843 223,053 -0.36(-3.94%)
Feb 07, 2023 8.989 9.249 8.926 9.205 227,064 +0.17(+1.84%)
Feb 06, 2023 9.048 9.117 8.887 9.038 488,744 -0.10(-1.07%)
Feb 03, 2023 9.107 9.224 9.019 9.136 298,159 -0.05(-0.53%)
Feb 02, 2023 9.166 9.340 9.092 9.185 374,641 +0.14(+1.52%)
Feb 01, 2023 9.009 9.122 8.823 9.048 237,758 +0.04(+0.43%)
Jan 31, 2023 8.892 9.097 8.892 9.009 466,299 +0.12(+1.32%)
Jan 30, 2023 8.892 9.087 8.833 8.892 184,781 -0.15(-1.63%)
Jan 27, 2023 8.872 9.097 8.872 9.038 210,004 +0.11(+1.21%)
Jan 26, 2023 9.029 9.107 8.798 8.931 258,269 -0.05(-0.55%)
Jan 25, 2023 8.794 8.990 8.706 8.980 222,658 +0.14(+1.55%)
Jan 24, 2023 8.735 8.882 8.666 8.843 221,181 +0.03(+0.33%)
Jan 23, 2023 8.705 8.872 8.617 8.813 244,521 +0.12(+1.35%)
Jan 20, 2023 8.480 8.696 8.382 8.696 229,821 +0.28(+3.38%)
Jan 19, 2023 8.392 8.480 8.304 8.412 357,020 -0.04(-0.46%)
Jan 18, 2023 8.529 8.656 8.323 8.451 321,922 +0.02(+0.23%)
Jan 17, 2023 8.500 8.559 8.412 8.431 271,766 -0.01(-0.12%)
Jan 13, 2023 8.480 8.559 8.431 8.441 197,659 -0.13(-1.49%)
Jan 12, 2023 8.490 8.647 8.431 8.568 454,693 +0.18(+2.10%)
Jan 11, 2023 8.177 8.392 8.137 8.392 467,454 +0.33(+4.13%)
Jan 10, 2023 7.814 8.079 7.765 8.059 419,424 +0.16(+1.98%)
Jan 09, 2023 7.942 8.079 7.844 7.902 388,931 -0.04(-0.49%)
Jan 06, 2023 7.961 8.118 7.893 7.942 330,774 +0.11(+1.38%)
Jan 05, 2023 8.049 8.049 7.765 7.834 535,254 -0.22(-2.68%)
Jan 04, 2023 8.020 8.216 8.020 8.049 609,303 +0.05(+0.61%)
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.