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 (%)
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%)
Jun 01, 2022 9.996 10.37 9.896 10.25 192,762 +0.25(+2.46%)
May 31, 2022 10.06 10.13 9.850 10.01 225,772 -0.09(-0.90%)
May 27, 2022 9.704 10.10 9.604 10.10 327,013 +0.53(+5.52%)
May 26, 2022 9.477 9.631 9.404 9.568 488,515 +0.14(+1.45%)
May 25, 2022 8.830 9.472 8.830 9.431 425,351 +0.54(+6.05%)
May 24, 2022 8.893 8.893 8.638 8.893 268,300 -0.15(-1.61%)
May 23, 2022 9.221 9.240 8.866 9.039 196,943 -0.05(-0.50%)
May 20, 2022 9.431 9.431 8.889 9.085 419,600 -0.19(-2.06%)
May 19, 2022 9.449 9.713 9.212 9.276 301,915 -0.33(-3.42%)
May 18, 2022 9.786 10.13 9.549 9.604 413,800 -0.23(-2.32%)
May 17, 2022 9.568 9.959 9.568 9.832 312,931 +0.40(+4.25%)
May 16, 2022 9.431 9.650 9.376 9.431 289,496 +0.07(+0.78%)
May 13, 2022 9.194 9.449 9.030 9.358 316,788 +0.32(+3.53%)
May 12, 2022 8.939 9.112 8.729 9.039 493,827 -0.07(-0.80%)
May 11, 2022 9.258 9.477 9.003 9.112 385,259 -0.02(-0.20%)
May 10, 2022 9.076 9.230 8.839 9.130 460,432 +0.26(+2.98%)
May 09, 2022 9.194 9.322 8.784 8.866 540,153 -0.56(-5.90%)
May 06, 2022 9.458 9.814 9.267 9.422 625,794 +0.35(+3.82%)
May 05, 2022 9.358 9.777 8.857 9.076 664,111 -0.46(-4.87%)
May 04, 2022 9.103 9.595 8.939 9.540 694,949 +0.36(+3.97%)
May 03, 2022 8.966 9.230 8.839 9.176 401,383 +0.24(+2.65%)
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.