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 (%)
Jun 30, 2021 9.659 9.959 9.631 9.805 182,413 +0.10(+1.03%)
Jun 29, 2021 9.795 9.932 9.631 9.704 201,121 -0.08(-0.84%)
Jun 28, 2021 10.09 10.16 9.577 9.786 457,964 -0.44(-4.28%)
Jun 25, 2021 10.52 10.52 10.21 10.22 801,139 -0.22(-2.09%)
Jun 24, 2021 10.47 10.49 10.18 10.44 226,606 -0.03(-0.26%)
Jun 23, 2021 10.46 10.67 10.45 10.47 223,159 -0.05(-0.52%)
Jun 22, 2021 10.52 10.56 10.31 10.52 200,205 -0.07(-0.69%)
Jun 21, 2021 10.42 10.63 10.21 10.60 312,641 +0.30(+2.92%)
Jun 18, 2021 10.67 10.81 10.25 10.30 849,363 -0.62(-5.68%)
Jun 17, 2021 11.03 11.09 10.72 10.92 453,725 -0.07(-0.66%)
Jun 16, 2021 10.73 11.03 10.62 10.99 232,491 +0.25(+2.29%)
Jun 15, 2021 10.74 10.83 10.62 10.74 217,118 -0.07(-0.67%)
Jun 14, 2021 11.02 11.19 10.71 10.82 183,787 -0.13(-1.17%)
Jun 11, 2021 10.89 10.98 10.78 10.94 175,297 +0.17(+1.61%)
Jun 10, 2021 11.02 11.09 10.63 10.77 333,520 -0.21(-1.91%)
Jun 09, 2021 11.16 11.32 10.96 10.98 315,848 -0.14(-1.23%)
Jun 08, 2021 10.70 11.18 10.61 11.12 481,905 +0.43(+4.01%)
Jun 07, 2021 10.42 10.89 10.42 10.69 445,262 +0.31(+2.98%)
Jun 04, 2021 10.35 10.52 10.29 10.38 203,099 +0.03(+0.26%)
Jun 03, 2021 10.49 10.60 10.28 10.35 344,077 -0.17(-1.64%)
Jun 02, 2021 10.47 10.68 10.32 10.52 502,764 +0.22(+2.12%)
Jun 01, 2021 9.868 10.37 9.841 10.31 864,182 +0.51(+5.21%)
May 28, 2021 9.959 10.03 9.713 9.795 439,038 -0.06(-0.65%)
May 27, 2021 9.914 10.05 9.759 9.859 2,730,858 +0.04(+0.37%)
May 26, 2021 9.413 9.896 9.294 9.823 573,198 +0.42(+4.46%)
May 25, 2021 9.613 9.804 9.385 9.404 590,095 -0.07(-0.77%)
May 24, 2021 9.376 9.522 9.253 9.477 506,862 +0.15(+1.56%)
May 21, 2021 9.486 9.549 9.303 9.331 320,286 -0.08(-0.87%)
May 20, 2021 9.631 9.631 9.203 9.413 483,172 -0.26(-2.73%)
May 19, 2021 9.978 9.978 9.399 9.677 511,613 -0.44(-4.32%)
May 18, 2021 10.10 10.38 10.00 10.11 683,168 +0.10(+1.00%)
May 17, 2021 9.950 10.03 9.695 10.01 321,584 -0.05(-0.54%)
May 14, 2021 9.604 10.18 9.592 10.07 492,749 +0.55(+5.74%)
May 13, 2021 9.422 9.832 9.249 9.522 335,099 +0.10(+1.06%)
May 12, 2021 9.896 10.03 9.376 9.422 589,106 -0.51(-5.14%)
May 11, 2021 9.695 10.02 9.504 9.932 386,620 -0.01(-0.09%)
May 10, 2021 10.72 10.72 9.932 9.941 466,921 -0.66(-6.19%)
May 07, 2021 10.06 10.60 10.03 10.60 398,914 +0.43(+4.21%)
May 06, 2021 10.54 10.75 9.905 10.17 324,484 -0.35(-3.29%)
May 05, 2021 10.42 10.79 10.30 10.52 314,574 +0.22(+2.12%)
May 04, 2021 10.75 10.84 9.996 10.30 682,294 -0.54(-4.96%)
May 03, 2021 10.57 11.10 10.57 10.83 835,891 +0.30(+2.85%)
Apr 30, 2021 10.59 10.64 10.22 10.53 595,147 -0.13(-1.20%)
Apr 29, 2021 10.31 10.79 10.26 10.66 750,847 +0.62(+6.17%)
Apr 28, 2021 9.732 10.36 9.695 10.04 788,234 +0.26(+2.70%)
Apr 27, 2021 9.559 9.805 9.531 9.777 282,110 +0.16(+1.71%)
Apr 26, 2021 9.723 9.978 9.559 9.613 265,712 +0.07(+0.76%)
Apr 23, 2021 9.367 9.650 9.331 9.540 334,173 +0.17(+1.85%)
Apr 22, 2021 9.604 9.659 9.354 9.367 431,926 -0.15(-1.53%)
Apr 21, 2021 9.176 9.641 9.094 9.513 298,553 +0.30(+3.26%)
Apr 20, 2021 9.586 9.586 9.030 9.212 679,749 -0.51(-5.25%)
Apr 19, 2021 9.750 9.914 9.495 9.723 435,490 +0.03(+0.28%)
Apr 16, 2021 9.650 9.768 9.513 9.695 289,397 +0.15(+1.53%)
Apr 15, 2021 9.768 9.768 9.385 9.549 283,841 -0.04(-0.38%)
Apr 14, 2021 9.604 9.959 9.568 9.586 318,719 +0.00(+0.00%)
Apr 13, 2021 9.568 9.741 9.285 9.586 320,925 -0.06(-0.66%)
Apr 12, 2021 9.477 9.700 9.436 9.650 403,873 +0.12(+1.24%)
Apr 09, 2021 9.786 9.786 9.513 9.531 424,822 -0.15(-1.60%)
Apr 08, 2021 9.786 9.823 9.513 9.686 361,100 -0.02(-0.19%)
Apr 07, 2021 9.841 9.841 9.540 9.704 322,506 -0.02(-0.19%)
Apr 06, 2021 9.823 10.01 9.650 9.723 287,036 -0.15(-1.57%)
Apr 05, 2021 9.969 9.996 9.695 9.877 347,658 +0.08(+0.84%)
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.