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 (%)
Sep 30, 2020 5.112 5.249 4.893 5.048 434,857 -0.02(-0.36%)
Sep 29, 2020 5.148 5.157 4.939 5.066 379,170 -0.11(-2.11%)
Sep 28, 2020 5.012 5.331 4.957 5.176 454,635 +0.27(+5.58%)
Sep 25, 2020 4.729 4.939 4.702 4.902 307,285 +0.17(+3.66%)
Sep 24, 2020 4.647 4.911 4.538 4.729 647,572 +0.06(+1.37%)
Sep 23, 2020 4.957 5.121 4.647 4.665 408,127 -0.24(-4.83%)
Sep 22, 2020 5.039 5.176 4.857 4.902 700,263 -0.14(-2.71%)
Sep 21, 2020 5.212 5.249 4.984 5.039 1,407,055 -0.38(-7.06%)
Sep 18, 2020 5.777 5.777 5.381 5.422 1,493,958 -0.33(-5.71%)
Sep 17, 2020 5.768 5.823 5.622 5.750 511,300 -0.07(-1.25%)
Sep 16, 2020 5.804 5.895 5.549 5.823 620,300 +0.00(+0.00%)
Sep 15, 2020 5.604 6.041 5.579 5.823 678,454 +0.23(+4.07%)
Sep 14, 2020 5.485 5.649 5.358 5.595 676,163 +0.20(+3.72%)
Sep 11, 2020 5.586 5.595 5.221 5.394 732,108 -0.19(-3.43%)
Sep 10, 2020 5.741 5.850 5.577 5.586 542,996 -0.11(-1.92%)
Sep 09, 2020 5.914 5.914 5.668 5.695 485,155 -0.17(-2.95%)
Sep 08, 2020 6.032 6.032 5.804 5.868 549,807 -0.25(-4.02%)
Sep 04, 2020 6.005 6.162 5.750 6.114 892,336 +0.23(+3.87%)
Sep 03, 2020 5.741 6.132 5.741 5.886 758,531 +0.06(+1.10%)
Sep 02, 2020 5.777 5.877 5.686 5.823 507,690 +0.00(+0.00%)
Sep 01, 2020 5.777 5.936 5.659 5.823 779,290 -0.04(-0.62%)
Aug 31, 2020 6.169 6.169 5.813 5.859 705,636 -0.35(-5.58%)
Aug 28, 2020 6.087 6.251 5.923 6.205 729,145 +0.19(+3.18%)
Aug 27, 2020 5.832 6.287 5.832 6.014 550,443 +0.15(+2.64%)
Aug 26, 2020 6.050 6.178 5.704 5.859 535,296 -0.29(-4.74%)
Aug 25, 2020 6.205 6.324 6.009 6.151 762,907 -0.05(-0.88%)
Aug 24, 2020 5.613 6.214 5.385 6.205 1,200,509 +0.65(+11.64%)
Aug 21, 2020 5.795 5.873 5.531 5.558 543,347 -0.31(-5.28%)
Aug 20, 2020 5.704 5.950 5.604 5.868 497,274 +0.05(+0.94%)
Aug 19, 2020 5.722 5.987 5.595 5.813 653,505 +0.12(+2.08%)
Aug 18, 2020 5.996 5.996 5.695 5.695 840,419 -0.26(-4.43%)
Aug 17, 2020 6.169 6.187 5.959 5.959 754,951 -0.25(-3.96%)
Aug 14, 2020 6.105 6.242 5.927 6.205 801,357 +0.01(+0.15%)
Aug 13, 2020 6.460 6.643 6.178 6.196 701,457 -0.32(-4.90%)
Aug 12, 2020 6.570 6.661 6.205 6.515 1,352,850 -0.05(-0.69%)
Aug 11, 2020 6.880 6.952 6.378 6.561 1,744,645 -0.04(-0.55%)
Aug 10, 2020 6.105 6.670 5.777 6.597 2,543,230 +0.58(+9.70%)
Aug 07, 2020 5.996 6.041 5.431 6.014 1,555,745 +0.16(+2.80%)
Aug 06, 2020 5.558 6.069 5.230 5.850 2,707,235 +0.81(+16.09%)
Aug 05, 2020 5.012 5.276 4.784 5.039 1,531,701 +0.21(+4.34%)
Aug 04, 2020 4.346 4.880 4.337 4.829 920,716 +0.48(+11.11%)
Aug 03, 2020 4.337 4.374 4.164 4.346 510,629 +0.01(+0.21%)
Jul 31, 2020 4.447 4.474 4.301 4.337 707,087 -0.14(-3.05%)
Jul 30, 2020 4.602 4.647 4.438 4.474 467,959 -0.26(-5.40%)
Jul 29, 2020 4.574 4.775 4.392 4.729 488,900 +0.22(+4.85%)
Jul 28, 2020 4.392 4.702 4.383 4.510 527,792 +0.08(+1.85%)
Jul 27, 2020 4.492 4.574 4.392 4.428 342,791 -0.06(-1.42%)
Jul 24, 2020 4.611 4.647 4.474 4.492 358,646 -0.14(-2.95%)
Jul 23, 2020 4.611 4.665 4.483 4.629 693,371 -0.03(-0.59%)
Jul 22, 2020 4.820 4.966 4.647 4.656 550,817 -0.28(-5.72%)
Jul 21, 2020 4.829 5.048 4.811 4.939 428,215 +0.22(+4.63%)
Jul 20, 2020 4.984 5.039 4.702 4.720 551,638 -0.33(-6.50%)
Jul 17, 2020 5.203 5.203 4.966 5.048 566,942 -0.14(-2.64%)
Jul 16, 2020 5.048 5.203 4.920 5.185 550,784 -0.05(-1.04%)
Jul 15, 2020 4.966 5.367 4.966 5.239 1,606,087 +0.54(+11.43%)
Jul 14, 2020 5.167 5.194 4.656 4.702 1,010,110 -0.31(-6.18%)
Jul 13, 2020 5.148 5.239 4.747 5.012 637,210 -0.02(-0.36%)
Jul 10, 2020 4.565 5.057 4.565 5.030 692,710 +0.42(+9.09%)
Jul 09, 2020 4.756 4.756 4.483 4.611 659,772 -0.19(-3.98%)
Jul 08, 2020 4.784 4.857 4.592 4.802 759,188 -0.01(-0.19%)
Jul 07, 2020 5.012 5.012 4.784 4.811 688,803 -0.33(-6.38%)
Jul 06, 2020 5.185 5.331 4.984 5.139 622,314 +0.17(+3.49%)
Jul 02, 2020 5.385 5.504 4.939 4.966 468,062 -0.27(-5.22%)
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.