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

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
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 (%)
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.