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 (%)
May 31, 2023 5.732 5.801 5.653 5.712 309,575 -0.02(-0.34%)
May 30, 2023 5.772 5.841 5.703 5.732 310,823 -0.03(-0.51%)
May 26, 2023 5.732 5.772 5.693 5.762 331,382 +0.06(+1.04%)
May 25, 2023 5.722 5.742 5.579 5.703 384,623 -0.05(-0.86%)
May 24, 2023 5.851 5.851 5.732 5.752 215,551 -0.12(-2.02%)
May 23, 2023 5.791 5.929 5.781 5.870 415,001 +0.07(+1.19%)
May 22, 2023 5.989 5.989 5.791 5.801 365,588 -0.15(-2.49%)
May 19, 2023 6.068 6.092 5.944 5.949 361,340 -0.08(-1.31%)
May 18, 2023 6.008 6.087 5.949 6.028 298,946 +0.01(+0.16%)
May 17, 2023 5.939 6.063 5.875 6.018 280,380 +0.12(+2.01%)
May 16, 2023 5.939 5.999 5.880 5.900 267,292 -0.03(-0.50%)
May 15, 2023 5.999 6.008 5.865 5.929 439,338 -0.03(-0.50%)
May 12, 2023 5.939 5.989 5.890 5.959 249,957 +0.06(+1.00%)
May 11, 2023 5.929 5.974 5.851 5.900 534,180 -0.10(-1.64%)
May 10, 2023 6.186 6.186 5.934 5.999 380,433 -0.07(-1.14%)
May 09, 2023 5.939 6.112 5.929 6.068 224,672 +0.05(+0.82%)
May 08, 2023 6.166 6.166 6.009 6.018 347,929 -0.16(-2.56%)
May 05, 2023 6.245 6.378 6.107 6.176 395,059 +0.08(+1.29%)
May 04, 2023 6.087 6.541 6.033 6.097 519,875 +0.16(+2.66%)
May 03, 2023 5.969 6.166 5.920 5.939 700,210 +0.02(+0.33%)
May 02, 2023 6.048 6.068 5.752 5.920 938,666 -0.18(-2.91%)
May 01, 2023 6.176 6.388 6.058 6.097 522,613 -0.12(-1.90%)
Apr 28, 2023 6.107 6.245 6.077 6.216 539,472 +0.08(+1.29%)
Apr 27, 2023 6.186 6.413 5.915 6.137 874,929 -0.08(-1.27%)
Apr 26, 2023 6.295 6.334 6.147 6.216 652,354 +0.02(+0.32%)
Apr 25, 2023 6.275 6.304 6.127 6.196 478,102 -0.12(-1.88%)
Apr 24, 2023 6.314 6.344 6.245 6.314 344,547 -0.05(-0.78%)
Apr 21, 2023 6.354 6.373 6.245 6.364 337,345 +0.02(+0.31%)
Apr 20, 2023 6.383 6.423 6.275 6.344 367,685 -0.13(-1.98%)
Apr 19, 2023 6.443 6.502 6.383 6.472 446,680 -0.01(-0.15%)
Apr 18, 2023 6.551 6.571 6.433 6.482 480,924 -0.01(-0.15%)
Apr 17, 2023 6.344 6.507 6.314 6.492 392,120 +0.15(+2.33%)
Apr 14, 2023 6.364 6.403 6.235 6.344 414,414 +0.03(+0.47%)
Apr 13, 2023 6.265 6.314 6.176 6.314 400,733 +0.08(+1.27%)
Apr 12, 2023 6.393 6.413 6.196 6.235 514,692 -0.09(-1.40%)
Apr 11, 2023 6.354 6.364 6.235 6.324 398,603 +0.02(+0.31%)
Apr 10, 2023 6.285 6.423 6.196 6.304 483,603 -0.02(-0.31%)
Apr 06, 2023 6.324 6.393 6.275 6.324 269,616 +0.02(+0.31%)
Apr 05, 2023 6.324 6.344 6.250 6.304 453,868 -0.08(-1.24%)
Apr 04, 2023 6.482 6.531 6.329 6.383 303,927 -0.09(-1.37%)
Apr 03, 2023 6.650 6.739 6.413 6.472 497,195 -0.16(-2.38%)
Mar 31, 2023 6.581 6.674 6.531 6.630 460,605 +0.13(+1.97%)
Mar 30, 2023 6.571 6.660 6.423 6.502 344,017 -0.06(-0.90%)
Mar 29, 2023 6.316 6.610 6.267 6.561 700,435 +0.31(+5.02%)
Mar 28, 2023 6.003 6.277 6.003 6.248 996,424 +0.19(+3.07%)
Mar 27, 2023 6.013 6.101 5.954 6.061 894,775 +0.16(+2.65%)
Mar 24, 2023 5.689 5.924 5.636 5.905 961,127 +0.11(+1.86%)
Mar 23, 2023 5.817 5.964 5.743 5.797 887,678 +0.02(+0.34%)
Mar 22, 2023 6.032 6.071 5.768 5.778 740,366 -0.31(-5.14%)
Mar 21, 2023 6.120 6.208 6.003 6.091 1,179,834 +0.12(+1.97%)
Mar 20, 2023 6.081 6.238 5.924 5.973 1,551,089 +0.05(+0.83%)
Mar 17, 2023 6.306 6.316 5.905 5.924 11,959,962 -0.52(-8.05%)
Mar 16, 2023 6.414 6.644 6.306 6.443 963,974 -0.09(-1.35%)
Mar 15, 2023 6.394 6.590 6.316 6.532 1,234,493 -0.10(-1.48%)
Mar 14, 2023 6.894 6.953 6.512 6.629 985,122 -0.08(-1.17%)
Mar 13, 2023 6.913 6.967 6.688 6.708 991,438 -0.37(-5.26%)
Mar 10, 2023 7.207 7.266 6.982 7.080 837,797 -0.16(-2.17%)
Mar 09, 2023 7.658 7.667 7.222 7.237 682,310 -0.43(-5.62%)
Mar 08, 2023 7.667 7.716 7.560 7.667 615,590 +0.03(+0.38%)
Mar 07, 2023 7.883 7.912 7.525 7.638 867,507 -0.24(-2.99%)
Mar 06, 2023 7.981 8.206 7.687 7.873 1,380,546 -0.41(-4.96%)
Mar 03, 2023 8.284 8.451 8.255 8.284 362,720 -0.01(-0.12%)
Mar 02, 2023 8.196 8.343 8.167 8.294 245,719 +0.02(+0.24%)
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.