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 (%)
Aug 31, 2021 8.420 8.638 8.392 8.547 215,619 +0.05(+0.64%)
Aug 30, 2021 8.556 8.602 8.319 8.492 333,499 -0.10(-1.17%)
Aug 27, 2021 8.183 8.593 8.183 8.593 319,526 +0.42(+5.13%)
Aug 26, 2021 8.347 8.383 8.119 8.173 198,693 -0.18(-2.18%)
Aug 25, 2021 8.365 8.502 8.219 8.356 336,308 +0.04(+0.44%)
Aug 24, 2021 8.019 8.365 8.019 8.319 393,857 +0.33(+4.10%)
Aug 23, 2021 7.991 8.128 7.881 7.991 353,866 +0.14(+1.74%)
Aug 20, 2021 7.745 7.927 7.700 7.855 295,853 +0.06(+0.82%)
Aug 19, 2021 7.791 7.909 7.672 7.791 306,980 -0.16(-2.06%)
Aug 18, 2021 7.973 8.201 7.836 7.955 262,944 +0.00(+0.00%)
Aug 17, 2021 8.019 8.073 7.800 7.955 312,735 -0.20(-2.46%)
Aug 16, 2021 8.110 8.237 7.927 8.155 270,739 -0.04(-0.44%)
Aug 13, 2021 8.410 8.410 8.160 8.192 459,419 -0.30(-3.54%)
Aug 12, 2021 8.766 8.766 8.456 8.492 338,107 -0.23(-2.61%)
Aug 11, 2021 8.520 8.728 8.383 8.720 200,388 +0.22(+2.57%)
Aug 10, 2021 8.401 8.629 8.292 8.502 318,483 +0.11(+1.30%)
Aug 09, 2021 8.565 8.593 8.310 8.392 406,226 -0.33(-3.76%)
Aug 06, 2021 8.620 8.738 8.620 8.720 276,791 +0.30(+3.57%)
Aug 05, 2021 8.164 8.547 8.064 8.420 471,045 +0.36(+4.41%)
Aug 04, 2021 8.091 8.319 8.000 8.064 381,420 -0.26(-3.07%)
Aug 03, 2021 8.465 8.492 8.082 8.319 531,490 -0.15(-1.72%)
Aug 02, 2021 8.675 8.984 8.401 8.465 270,834 -0.11(-1.28%)
Jul 30, 2021 8.893 9.066 8.556 8.574 261,475 -0.36(-4.08%)
Jul 29, 2021 8.966 9.076 8.811 8.939 267,886 +0.05(+0.62%)
Jul 28, 2021 8.939 9.094 8.565 8.884 346,355 -0.05(-0.61%)
Jul 27, 2021 8.984 9.112 8.757 8.939 261,148 -0.14(-1.51%)
Jul 26, 2021 8.693 9.085 8.602 9.076 345,723 +0.47(+5.51%)
Jul 23, 2021 8.766 8.884 8.479 8.602 185,588 -0.14(-1.56%)
Jul 22, 2021 8.957 9.003 8.584 8.738 243,403 -0.28(-3.13%)
Jul 21, 2021 8.811 9.212 8.793 9.021 372,416 +0.39(+4.54%)
Jul 20, 2021 7.937 8.875 7.836 8.629 906,748 +0.84(+10.76%)
Jul 19, 2021 8.574 8.693 7.654 7.791 1,143,698 -1.10(-12.40%)
Jul 16, 2021 9.449 9.449 8.893 8.893 346,791 -0.40(-4.31%)
Jul 15, 2021 9.176 9.395 9.121 9.294 299,724 +0.00(+0.00%)
Jul 14, 2021 9.240 9.440 9.112 9.294 319,288 +0.14(+1.49%)
Jul 13, 2021 9.322 9.440 9.121 9.158 387,535 -0.36(-3.74%)
Jul 12, 2021 9.322 9.531 9.230 9.513 324,213 +0.09(+0.97%)
Jul 09, 2021 9.294 9.458 9.240 9.422 362,090 +0.26(+2.78%)
Jul 08, 2021 9.112 9.413 8.898 9.167 417,956 -0.19(-2.04%)
Jul 07, 2021 9.495 9.613 9.276 9.358 357,932 -0.28(-2.93%)
Jul 06, 2021 9.795 9.868 9.486 9.641 432,743 -0.21(-2.13%)
Jul 02, 2021 10.04 10.04 9.795 9.850 175,708 -0.22(-2.17%)
Jul 01, 2021 9.805 10.15 9.805 10.07 332,139 +0.26(+2.70%)
Jun 30, 2021 9.659 9.959 9.631 9.805 182,413 +0.10(+1.03%)
Jun 29, 2021 9.795 9.932 9.631 9.704 201,121 -0.08(-0.84%)
Jun 28, 2021 10.09 10.16 9.577 9.786 457,964 -0.44(-4.28%)
Jun 25, 2021 10.52 10.52 10.21 10.22 801,139 -0.22(-2.09%)
Jun 24, 2021 10.47 10.49 10.18 10.44 226,606 -0.03(-0.26%)
Jun 23, 2021 10.46 10.67 10.45 10.47 223,159 -0.05(-0.52%)
Jun 22, 2021 10.52 10.56 10.31 10.52 200,205 -0.07(-0.69%)
Jun 21, 2021 10.42 10.63 10.21 10.60 312,641 +0.30(+2.92%)
Jun 18, 2021 10.67 10.81 10.25 10.30 849,363 -0.62(-5.68%)
Jun 17, 2021 11.03 11.09 10.72 10.92 453,725 -0.07(-0.66%)
Jun 16, 2021 10.73 11.03 10.62 10.99 232,491 +0.25(+2.29%)
Jun 15, 2021 10.74 10.83 10.62 10.74 217,118 -0.07(-0.67%)
Jun 14, 2021 11.02 11.19 10.71 10.82 183,787 -0.13(-1.17%)
Jun 11, 2021 10.89 10.98 10.78 10.94 175,297 +0.17(+1.61%)
Jun 10, 2021 11.02 11.09 10.63 10.77 333,520 -0.21(-1.91%)
Jun 09, 2021 11.16 11.32 10.96 10.98 315,848 -0.14(-1.23%)
Jun 08, 2021 10.70 11.18 10.61 11.12 481,905 +0.43(+4.01%)
Jun 07, 2021 10.42 10.89 10.42 10.69 445,262 +0.31(+2.98%)
Jun 04, 2021 10.35 10.52 10.29 10.38 203,099 +0.03(+0.26%)
Jun 03, 2021 10.49 10.60 10.28 10.35 344,077 -0.17(-1.64%)
Jun 02, 2021 10.47 10.68 10.32 10.52 502,764 +0.22(+2.12%)
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.