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 (%)
Dec 31, 2020 7.189 7.189 7.189 458,042 -0.03(-0.38%)
Dec 30, 2020 7.217 7.435 7.180 7.217 458,042 -0.06(-0.88%)
Dec 29, 2020 7.454 7.504 7.212 7.281 353,044 -0.17(-2.32%)
Dec 28, 2020 7.390 7.672 7.390 7.454 445,139 +0.15(+1.99%)
Dec 24, 2020 7.326 7.463 7.180 7.308 243,085 -0.07(-0.99%)
Dec 23, 2020 7.107 7.435 7.107 7.381 233,558 +0.31(+4.38%)
Dec 22, 2020 7.326 7.326 7.034 7.071 363,850 -0.26(-3.48%)
Dec 21, 2020 7.235 7.445 6.998 7.326 421,577 -0.16(-2.19%)
Dec 18, 2020 7.581 7.763 7.426 7.490 586,916 -0.16(-2.14%)
Dec 17, 2020 7.800 7.818 7.454 7.654 280,844 -0.09(-1.18%)
Dec 16, 2020 7.700 7.946 7.590 7.745 359,239 +0.06(+0.83%)
Dec 15, 2020 7.517 7.700 7.353 7.681 343,371 +0.21(+2.80%)
Dec 14, 2020 7.700 7.873 7.390 7.472 403,469 -0.20(-2.61%)
Dec 11, 2020 8.000 8.082 7.654 7.672 298,396 -0.44(-5.39%)
Dec 10, 2020 8.128 8.237 7.927 8.110 380,706 +0.08(+1.02%)
Dec 09, 2020 8.110 8.292 7.882 8.028 350,837 -0.04(-0.45%)
Dec 08, 2020 7.754 8.401 7.718 8.064 498,582 +0.21(+2.67%)
Dec 07, 2020 8.492 8.492 7.818 7.855 644,914 -0.71(-8.30%)
Dec 04, 2020 8.046 8.611 7.991 8.565 603,048 +0.57(+7.18%)
Dec 03, 2020 7.636 8.183 7.590 7.991 584,104 +0.45(+5.92%)
Dec 02, 2020 7.381 7.627 7.344 7.545 503,361 +0.15(+2.10%)
Dec 01, 2020 7.527 7.727 7.299 7.390 466,893 +0.01(+0.12%)
Nov 30, 2020 7.754 7.927 7.381 7.381 985,825 -0.42(-5.37%)
Nov 27, 2020 7.955 7.982 7.654 7.800 265,363 -0.05(-0.70%)
Nov 25, 2020 7.991 7.991 7.517 7.855 845,914 -0.16(-2.05%)
Nov 24, 2020 7.472 8.492 7.390 8.019 1,530,746 +0.73(+10.00%)
Nov 23, 2020 6.552 7.344 6.552 7.290 967,126 +0.70(+10.65%)
Nov 20, 2020 6.579 6.716 6.450 6.588 399,362 -0.08(-1.23%)
Nov 19, 2020 6.378 6.679 6.242 6.670 613,252 +0.26(+3.98%)
Nov 18, 2020 6.679 6.752 6.388 6.415 675,289 -0.14(-2.09%)
Nov 17, 2020 6.324 6.624 6.196 6.552 797,618 +0.15(+2.28%)
Nov 16, 2020 6.433 6.788 6.260 6.406 1,141,632 +0.32(+5.24%)
Nov 13, 2020 5.577 6.142 5.526 6.087 875,545 +0.60(+10.96%)
Nov 12, 2020 5.513 5.567 5.340 5.485 537,920 -0.16(-2.90%)
Nov 11, 2020 6.287 6.287 5.567 5.649 872,338 -0.70(-11.05%)
Nov 10, 2020 6.579 6.861 6.296 6.351 1,789,960 -0.49(-7.19%)
Nov 09, 2020 5.604 7.171 5.394 6.843 3,168,395 +2.33(+51.72%)
Nov 06, 2020 4.665 4.720 4.428 4.510 374,010 -0.18(-3.88%)
Nov 05, 2020 4.538 4.706 4.529 4.693 277,950 +0.19(+4.25%)
Nov 04, 2020 4.674 4.674 4.474 4.501 340,074 -0.20(-4.26%)
Nov 03, 2020 4.602 4.784 4.602 4.702 457,823 +0.21(+4.67%)
Nov 02, 2020 4.529 4.547 4.465 4.492 390,019 +0.03(+0.61%)
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%)
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.