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, 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%)
Aug 01, 2022 9.048 9.504 8.975 9.385 154,903 +0.20(+2.18%)
Jul 29, 2022 9.112 9.221 8.966 9.185 232,175 +0.05(+0.60%)
Jul 28, 2022 9.139 9.189 9.030 9.130 180,642 +0.07(+0.80%)
Jul 27, 2022 9.249 9.294 8.966 9.057 271,376 -0.05(-0.60%)
Jul 26, 2022 9.030 9.199 9.021 9.112 170,412 -0.04(-0.40%)
Jul 25, 2022 8.939 9.158 8.799 9.148 174,057 +0.33(+3.72%)
Jul 22, 2022 9.221 9.221 8.702 8.820 202,018 -0.29(-3.20%)
Jul 21, 2022 9.285 9.331 8.934 9.112 195,701 -0.40(-4.21%)
Jul 20, 2022 9.522 9.559 9.281 9.513 176,762 +0.09(+0.97%)
Jul 19, 2022 9.094 9.495 9.094 9.422 320,904 +0.50(+5.62%)
Jul 18, 2022 8.784 9.085 8.775 8.921 174,074 +0.26(+2.94%)
Jul 15, 2022 8.675 8.757 8.492 8.666 177,308 +0.25(+2.92%)
Jul 14, 2022 8.456 8.584 8.365 8.420 171,839 -0.25(-2.84%)
Jul 13, 2022 8.420 8.729 8.310 8.666 324,866 +0.01(+0.11%)
Jul 12, 2022 8.383 8.711 8.383 8.656 310,761 +0.25(+2.93%)
Jul 11, 2022 8.602 8.729 8.401 8.410 440,678 -0.35(-3.95%)
Jul 08, 2022 8.912 8.912 8.611 8.757 232,200 -0.13(-1.44%)
Jul 07, 2022 8.675 8.966 8.675 8.884 342,765 +0.28(+3.28%)
Jul 06, 2022 9.039 9.103 8.465 8.602 280,171 -0.39(-4.36%)
Jul 05, 2022 8.565 9.003 8.356 8.994 292,511 +0.15(+1.75%)
Jul 01, 2022 8.811 9.043 8.656 8.839 279,587 -0.10(-1.12%)
Jun 30, 2022 8.602 9.066 8.602 8.939 279,934 +0.10(+1.13%)
Jun 29, 2022 8.948 8.994 8.611 8.839 232,207 -0.16(-1.82%)
Jun 28, 2022 9.158 9.408 8.957 9.003 249,417 -0.05(-0.60%)
Jun 27, 2022 9.349 9.349 8.930 9.057 229,374 -0.11(-1.19%)
Jun 24, 2022 8.538 9.167 8.538 9.167 564,864 +0.80(+9.59%)
Jun 23, 2022 8.347 8.538 8.155 8.365 293,469 +0.00(+0.00%)
Jun 22, 2022 8.310 8.766 8.310 8.365 205,506 -0.22(-2.55%)
Jun 21, 2022 8.656 9.112 8.474 8.584 312,629 +0.17(+2.06%)
Jun 17, 2022 8.647 8.683 7.982 8.410 1,236,279 -0.23(-2.64%)
Jun 16, 2022 9.422 9.422 8.565 8.638 629,911 -1.05(-10.82%)
Jun 15, 2022 9.322 9.914 9.167 9.686 329,766 +0.56(+6.09%)
Jun 14, 2022 9.076 9.249 8.848 9.130 212,769 +0.09(+1.01%)
Jun 13, 2022 10.25 10.35 8.939 9.039 494,763 -1.62(-15.21%)
Jun 10, 2022 10.61 10.87 10.52 10.66 551,811 -0.22(-2.01%)
Jun 09, 2022 10.95 11.07 10.70 10.88 384,632 -0.05(-0.50%)
Jun 08, 2022 10.78 10.99 10.66 10.93 249,484 +0.06(+0.59%)
Jun 07, 2022 10.51 10.89 10.43 10.87 187,734 +0.33(+3.11%)
Jun 06, 2022 10.41 10.56 10.28 10.54 219,300 +0.19(+1.85%)
Jun 03, 2022 10.48 10.74 10.20 10.35 257,314 +0.12(+1.16%)
Jun 02, 2022 10.21 10.32 10.14 10.23 204,527 -0.02(-0.18%)
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.