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 (%)
Oct 30, 2020 4.574 4.665 4.410 4.465 404,849 -0.14(-2.97%)
Oct 29, 2020 4.374 4.611 4.283 4.602 381,641 +0.20(+4.55%)
Oct 28, 2020 4.465 4.488 4.374 4.401 493,502 -0.15(-3.40%)
Oct 27, 2020 4.684 4.702 4.556 4.556 404,239 -0.12(-2.53%)
Oct 26, 2020 4.756 4.766 4.565 4.674 322,136 -0.15(-3.21%)
Oct 23, 2020 4.939 5.057 4.784 4.829 472,232 -0.09(-1.85%)
Oct 22, 2020 4.693 4.966 4.674 4.920 383,157 +0.19(+4.05%)
Oct 21, 2020 4.684 4.775 4.602 4.729 335,195 +0.09(+1.96%)
Oct 20, 2020 4.592 4.684 4.551 4.638 809,519 +0.10(+2.21%)
Oct 19, 2020 4.656 4.720 4.520 4.538 588,862 -0.08(-1.78%)
Oct 16, 2020 4.738 4.866 4.583 4.620 357,329 -0.11(-2.31%)
Oct 15, 2020 4.638 4.756 4.556 4.729 323,911 +0.06(+1.37%)
Oct 14, 2020 4.775 4.811 4.665 4.665 385,953 -0.12(-2.48%)
Oct 13, 2020 4.930 4.939 4.738 4.784 452,717 -0.23(-4.55%)
Oct 12, 2020 5.066 5.103 4.939 5.012 501,609 -0.05(-1.08%)
Oct 09, 2020 5.085 5.085 4.966 5.066 324,406 +0.02(+0.36%)
Oct 08, 2020 4.948 5.057 4.884 5.048 398,815 +0.05(+1.10%)
Oct 07, 2020 5.039 5.062 4.879 4.993 453,222 +0.01(+0.18%)
Oct 06, 2020 5.103 5.212 4.966 4.984 326,558 -0.08(-1.62%)
Oct 05, 2020 5.176 5.312 4.875 5.066 464,514 -0.15(-2.80%)
Oct 02, 2020 4.984 5.221 4.911 5.212 367,316 +0.05(+1.06%)
Oct 01, 2020 5.048 5.176 4.930 5.157 621,706 +0.11(+2.17%)
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%)
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.