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, 2022 8.602 9.066 8.602 8.939 279,934 +0.10(+1.13%)
Jun 29, 2022 8.948 8.994 8.611 8.839 232,207 -0.16(-1.82%)
Jun 28, 2022 9.158 9.408 8.957 9.003 249,417 -0.05(-0.60%)
Jun 27, 2022 9.349 9.349 8.930 9.057 229,374 -0.11(-1.19%)
Jun 24, 2022 8.538 9.167 8.538 9.167 564,864 +0.80(+9.59%)
Jun 23, 2022 8.347 8.538 8.155 8.365 293,469 +0.00(+0.00%)
Jun 22, 2022 8.310 8.766 8.310 8.365 205,506 -0.22(-2.55%)
Jun 21, 2022 8.656 9.112 8.474 8.584 312,629 +0.17(+2.06%)
Jun 17, 2022 8.647 8.683 7.982 8.410 1,236,279 -0.23(-2.64%)
Jun 16, 2022 9.422 9.422 8.565 8.638 629,911 -1.05(-10.82%)
Jun 15, 2022 9.322 9.914 9.167 9.686 329,766 +0.56(+6.09%)
Jun 14, 2022 9.076 9.249 8.848 9.130 212,769 +0.09(+1.01%)
Jun 13, 2022 10.25 10.35 8.939 9.039 494,763 -1.62(-15.21%)
Jun 10, 2022 10.61 10.87 10.52 10.66 551,811 -0.22(-2.01%)
Jun 09, 2022 10.95 11.07 10.70 10.88 384,632 -0.05(-0.50%)
Jun 08, 2022 10.78 10.99 10.66 10.93 249,484 +0.06(+0.59%)
Jun 07, 2022 10.51 10.89 10.43 10.87 187,734 +0.33(+3.11%)
Jun 06, 2022 10.41 10.56 10.28 10.54 219,300 +0.19(+1.85%)
Jun 03, 2022 10.48 10.74 10.20 10.35 257,314 +0.12(+1.16%)
Jun 02, 2022 10.21 10.32 10.14 10.23 204,527 -0.02(-0.18%)
Jun 01, 2022 9.996 10.37 9.896 10.25 192,762 +0.25(+2.46%)
May 31, 2022 10.06 10.13 9.850 10.01 225,772 -0.09(-0.90%)
May 27, 2022 9.704 10.10 9.604 10.10 327,013 +0.53(+5.52%)
May 26, 2022 9.477 9.631 9.404 9.568 488,515 +0.14(+1.45%)
May 25, 2022 8.830 9.472 8.830 9.431 425,351 +0.54(+6.05%)
May 24, 2022 8.893 8.893 8.638 8.893 268,300 -0.15(-1.61%)
May 23, 2022 9.221 9.240 8.866 9.039 196,943 -0.05(-0.50%)
May 20, 2022 9.431 9.431 8.889 9.085 419,600 -0.19(-2.06%)
May 19, 2022 9.449 9.713 9.212 9.276 301,915 -0.33(-3.42%)
May 18, 2022 9.786 10.13 9.549 9.604 413,800 -0.23(-2.32%)
May 17, 2022 9.568 9.959 9.568 9.832 312,931 +0.40(+4.25%)
May 16, 2022 9.431 9.650 9.376 9.431 289,496 +0.07(+0.78%)
May 13, 2022 9.194 9.449 9.030 9.358 316,788 +0.32(+3.53%)
May 12, 2022 8.939 9.112 8.729 9.039 493,827 -0.07(-0.80%)
May 11, 2022 9.258 9.477 9.003 9.112 385,259 -0.02(-0.20%)
May 10, 2022 9.076 9.230 8.839 9.130 460,432 +0.26(+2.98%)
May 09, 2022 9.194 9.322 8.784 8.866 540,153 -0.56(-5.90%)
May 06, 2022 9.458 9.814 9.267 9.422 625,794 +0.35(+3.82%)
May 05, 2022 9.358 9.777 8.857 9.076 664,111 -0.46(-4.87%)
May 04, 2022 9.103 9.595 8.939 9.540 694,949 +0.36(+3.97%)
May 03, 2022 8.966 9.230 8.839 9.176 401,383 +0.24(+2.65%)
May 02, 2022 8.820 9.039 8.684 8.939 562,176 +0.03(+0.31%)
Apr 29, 2022 9.449 9.467 8.893 8.912 471,073 -0.54(-5.69%)
Apr 28, 2022 8.939 9.522 8.538 9.449 617,223 +0.56(+6.36%)
Apr 27, 2022 8.602 9.012 8.593 8.884 320,715 +0.13(+1.46%)
Apr 26, 2022 8.857 8.948 8.738 8.757 259,771 -0.16(-1.84%)
Apr 25, 2022 8.620 8.921 8.556 8.921 262,975 +0.25(+2.84%)
Apr 22, 2022 8.921 9.217 8.656 8.675 381,325 -0.03(-0.31%)
Apr 21, 2022 8.966 8.966 8.666 8.702 133,873 -0.10(-1.14%)
Apr 20, 2022 8.866 9.076 8.775 8.802 103,377 +0.02(+0.21%)
Apr 19, 2022 8.529 8.839 8.512 8.784 175,018 +0.31(+3.66%)
Apr 18, 2022 8.602 8.702 8.415 8.474 130,982 -0.17(-2.00%)
Apr 14, 2022 8.629 9.048 8.612 8.647 347,406 +0.04(+0.42%)
Apr 13, 2022 8.091 8.738 8.055 8.611 466,851 +0.57(+7.14%)
Apr 12, 2022 7.982 8.246 7.927 8.037 460,196 +0.15(+1.97%)
Apr 11, 2022 7.563 8.000 7.472 7.882 583,376 +0.31(+4.09%)
Apr 08, 2022 7.727 7.745 7.499 7.572 222,042 -0.13(-1.66%)
Apr 07, 2022 7.882 7.882 7.472 7.700 402,239 -0.17(-2.20%)
Apr 06, 2022 8.046 8.073 7.736 7.873 295,493 -0.24(-2.92%)
Apr 05, 2022 8.447 8.492 8.091 8.110 240,506 -0.28(-3.37%)
Apr 04, 2022 8.429 8.429 8.201 8.392 156,028 -0.02(-0.22%)
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.