Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hersha Hospitality Trust (NY: HT )

N/A 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 6.670 6.765 6.620 6.720 454,435 +0.13(+1.97%)
Mar 30, 2023 6.660 6.750 6.510 6.590 339,409 -0.11(-1.64%)
Mar 29, 2023 6.450 6.750 6.400 6.700 685,894 +0.32(+5.02%)
Mar 28, 2023 6.130 6.410 6.130 6.380 975,739 +0.19(+3.07%)
Mar 27, 2023 6.140 6.230 6.080 6.190 876,200 +0.16(+2.65%)
Mar 24, 2023 5.810 6.050 5.755 6.030 941,174 +0.11(+1.86%)
Mar 23, 2023 5.940 6.090 5.865 5.920 869,250 +0.02(+0.34%)
Mar 22, 2023 6.160 6.199 5.890 5.900 724,996 -0.32(-5.14%)
Mar 21, 2023 6.250 6.340 6.130 6.220 1,155,341 +0.12(+1.97%)
Mar 20, 2023 6.210 6.370 6.050 6.100 1,518,889 +0.05(+0.83%)
Mar 17, 2023 6.440 6.450 6.030 6.050 11,711,672 -0.53(-8.05%)
Mar 16, 2023 6.550 6.785 6.440 6.580 943,962 -0.09(-1.35%)
Mar 15, 2023 6.530 6.730 6.450 6.670 1,208,865 -0.10(-1.48%)
Mar 14, 2023 7.040 7.100 6.650 6.770 964,671 -0.08(-1.17%)
Mar 13, 2023 7.060 7.115 6.829 6.850 970,856 -0.38(-5.26%)
Mar 10, 2023 7.360 7.420 7.130 7.230 820,405 -0.16(-2.17%)
Mar 09, 2023 7.820 7.830 7.375 7.390 668,146 -0.44(-5.62%)
Mar 08, 2023 7.830 7.880 7.720 7.830 602,811 +0.03(+0.38%)
Mar 07, 2023 8.050 8.080 7.685 7.800 849,498 -0.24(-2.99%)
Mar 06, 2023 8.150 8.380 7.850 8.040 1,351,886 -0.42(-4.96%)
Mar 03, 2023 8.460 8.630 8.430 8.460 355,190 -0.01(-0.12%)
Mar 02, 2023 8.370 8.520 8.340 8.470 240,618 +0.02(+0.24%)
Mar 01, 2023 8.380 8.520 8.370 8.450 274,497 +0.09(+1.08%)
Feb 28, 2023 8.740 8.810 8.360 8.360 332,923 -0.16(-1.88%)
Feb 27, 2023 8.550 8.640 8.460 8.520 275,592 +0.04(+0.47%)
Feb 24, 2023 8.470 8.500 8.310 8.480 391,526 -0.16(-1.85%)
Feb 23, 2023 8.690 8.800 8.500 8.640 300,272 +0.02(+0.23%)
Feb 22, 2023 8.500 8.770 8.500 8.620 443,169 +0.09(+1.06%)
Feb 21, 2023 8.450 8.550 8.390 8.530 342,565 -0.01(-0.12%)
Feb 17, 2023 8.790 8.860 8.500 8.540 338,401 -0.22(-2.51%)
Feb 16, 2023 9.270 9.290 8.550 8.760 509,307 -0.61(-6.51%)
Feb 15, 2023 9.290 9.450 9.210 9.370 240,407 +0.07(+0.75%)
Feb 14, 2023 9.280 9.490 9.170 9.300 169,345 -0.06(-0.64%)
Feb 13, 2023 9.000 9.360 8.950 9.360 285,632 +0.30(+3.31%)
Feb 10, 2023 9.180 9.335 8.980 9.060 221,169 -0.18(-1.95%)
Feb 09, 2023 9.200 9.300 9.175 9.240 264,711 +0.21(+2.33%)
Feb 08, 2023 9.280 9.320 8.980 9.030 218,423 -0.37(-3.94%)
Feb 07, 2023 9.180 9.445 9.115 9.400 222,351 +0.17(+1.84%)
Feb 06, 2023 9.240 9.310 9.075 9.230 478,598 -0.10(-1.07%)
Feb 03, 2023 9.300 9.420 9.210 9.330 291,970 -0.05(-0.53%)
Feb 02, 2023 9.360 9.538 9.285 9.380 366,864 +0.14(+1.52%)
Feb 01, 2023 9.200 9.315 9.010 9.240 232,823 +0.04(+0.43%)
Jan 31, 2023 9.080 9.290 9.080 9.200 456,619 +0.12(+1.32%)
Jan 30, 2023 9.080 9.280 9.020 9.080 180,945 -0.15(-1.63%)
Jan 27, 2023 9.060 9.290 9.060 9.230 205,645 +0.11(+1.21%)
Jan 26, 2023 9.220 9.300 8.985 9.120 252,908 -0.05(-0.55%)
Jan 25, 2023 8.980 9.180 8.891 9.170 218,036 +0.14(+1.55%)
Jan 24, 2023 8.920 9.070 8.850 9.030 216,590 +0.03(+0.33%)
Jan 23, 2023 8.890 9.060 8.800 9.000 239,445 +0.12(+1.35%)
Jan 20, 2023 8.660 8.880 8.560 8.880 225,050 +0.29(+3.38%)
Jan 19, 2023 8.570 8.660 8.480 8.590 349,609 -0.04(-0.46%)
Jan 18, 2023 8.710 8.840 8.499 8.630 315,239 +0.02(+0.23%)
Jan 17, 2023 8.680 8.740 8.590 8.610 266,125 -0.01(-0.12%)
Jan 13, 2023 8.660 8.740 8.610 8.620 193,556 -0.13(-1.49%)
Jan 12, 2023 8.670 8.830 8.610 8.750 445,254 +0.18(+2.10%)
Jan 11, 2023 8.350 8.570 8.310 8.570 457,750 +0.34(+4.13%)
Jan 10, 2023 7.980 8.250 7.930 8.230 410,717 +0.16(+1.98%)
Jan 09, 2023 8.110 8.250 8.010 8.070 380,857 -0.04(-0.49%)
Jan 06, 2023 8.130 8.290 8.060 8.110 323,908 +0.11(+1.37%)
Jan 05, 2023 8.220 8.220 7.930 8.000 524,143 -0.22(-2.68%)
Jan 04, 2023 8.190 8.390 8.190 8.220 596,654 +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.