Skip to main content

Hersha Hospitality Trust (NY: HT )

5.790 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.810 5.880 5.730 5.790 305,428 -0.02(-0.34%)
May 30, 2023 5.850 5.920 5.780 5.810 306,659 -0.03(-0.51%)
May 26, 2023 5.810 5.850 5.770 5.840 326,943 +0.06(+1.04%)
May 25, 2023 5.800 5.820 5.655 5.780 379,471 -0.05(-0.86%)
May 24, 2023 5.930 5.930 5.810 5.830 212,664 -0.12(-2.02%)
May 23, 2023 5.870 6.010 5.860 5.950 409,442 +0.07(+1.19%)
May 22, 2023 6.070 6.070 5.870 5.880 360,691 -0.15(-2.49%)
May 19, 2023 6.150 6.175 6.025 6.030 356,499 -0.08(-1.31%)
May 18, 2023 6.090 6.170 6.030 6.110 294,941 +0.01(+0.16%)
May 17, 2023 6.020 6.145 5.955 6.100 276,624 +0.12(+2.01%)
May 16, 2023 6.020 6.080 5.960 5.980 263,711 -0.03(-0.50%)
May 15, 2023 6.080 6.090 5.945 6.010 433,452 -0.03(-0.50%)
May 12, 2023 6.020 6.070 5.970 6.040 246,609 +0.06(+1.00%)
May 11, 2023 6.010 6.055 5.930 5.980 527,024 -0.10(-1.64%)
May 10, 2023 6.270 6.270 6.015 6.080 375,337 -0.07(-1.14%)
May 09, 2023 6.020 6.195 6.010 6.150 221,662 +0.05(+0.82%)
May 08, 2023 6.250 6.250 6.091 6.100 343,268 -0.16(-2.56%)
May 05, 2023 6.330 6.465 6.190 6.260 389,767 +0.08(+1.29%)
May 04, 2023 6.170 6.630 6.115 6.180 512,911 +0.16(+2.66%)
May 03, 2023 6.050 6.250 6.000 6.020 690,829 +0.02(+0.33%)
May 02, 2023 6.130 6.150 5.830 6.000 926,091 -0.18(-2.91%)
May 01, 2023 6.260 6.475 6.140 6.180 515,612 -0.12(-1.90%)
Apr 28, 2023 6.190 6.330 6.160 6.300 532,245 +0.08(+1.29%)
Apr 27, 2023 6.270 6.500 5.995 6.220 863,208 -0.08(-1.27%)
Apr 26, 2023 6.380 6.420 6.230 6.300 643,615 +0.02(+0.32%)
Apr 25, 2023 6.360 6.390 6.210 6.280 471,697 -0.12(-1.88%)
Apr 24, 2023 6.400 6.430 6.330 6.400 339,931 -0.05(-0.78%)
Apr 21, 2023 6.440 6.460 6.330 6.450 332,826 +0.02(+0.31%)
Apr 20, 2023 6.470 6.510 6.360 6.430 362,759 -0.13(-1.98%)
Apr 19, 2023 6.530 6.590 6.470 6.560 440,696 -0.01(-0.15%)
Apr 18, 2023 6.640 6.660 6.520 6.570 474,481 -0.01(-0.15%)
Apr 17, 2023 6.430 6.595 6.400 6.580 386,867 +0.15(+2.33%)
Apr 14, 2023 6.450 6.490 6.320 6.430 408,862 +0.03(+0.47%)
Apr 13, 2023 6.350 6.400 6.260 6.400 395,365 +0.08(+1.27%)
Apr 12, 2023 6.480 6.500 6.280 6.320 507,797 -0.09(-1.40%)
Apr 11, 2023 6.440 6.450 6.320 6.410 393,263 +0.02(+0.31%)
Apr 10, 2023 6.370 6.510 6.280 6.390 477,124 -0.02(-0.31%)
Apr 06, 2023 6.410 6.480 6.360 6.410 266,004 +0.02(+0.31%)
Apr 05, 2023 6.410 6.430 6.335 6.390 447,788 -0.08(-1.24%)
Apr 04, 2023 6.570 6.620 6.415 6.470 299,856 -0.09(-1.37%)
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.