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 (%)
Jul 30, 2021 8.893 9.066 8.556 8.574 261,475 -0.36(-4.08%)
Jul 29, 2021 8.966 9.076 8.811 8.939 267,886 +0.05(+0.62%)
Jul 28, 2021 8.939 9.094 8.565 8.884 346,355 -0.05(-0.61%)
Jul 27, 2021 8.984 9.112 8.757 8.939 261,148 -0.14(-1.51%)
Jul 26, 2021 8.693 9.085 8.602 9.076 345,723 +0.47(+5.51%)
Jul 23, 2021 8.766 8.884 8.479 8.602 185,588 -0.14(-1.56%)
Jul 22, 2021 8.957 9.003 8.584 8.738 243,403 -0.28(-3.13%)
Jul 21, 2021 8.811 9.212 8.793 9.021 372,416 +0.39(+4.54%)
Jul 20, 2021 7.937 8.875 7.836 8.629 906,748 +0.84(+10.76%)
Jul 19, 2021 8.574 8.693 7.654 7.791 1,143,698 -1.10(-12.40%)
Jul 16, 2021 9.449 9.449 8.893 8.893 346,791 -0.40(-4.31%)
Jul 15, 2021 9.176 9.395 9.121 9.294 299,724 +0.00(+0.00%)
Jul 14, 2021 9.240 9.440 9.112 9.294 319,288 +0.14(+1.49%)
Jul 13, 2021 9.322 9.440 9.121 9.158 387,535 -0.36(-3.74%)
Jul 12, 2021 9.322 9.531 9.230 9.513 324,213 +0.09(+0.97%)
Jul 09, 2021 9.294 9.458 9.240 9.422 362,090 +0.26(+2.78%)
Jul 08, 2021 9.112 9.413 8.898 9.167 417,956 -0.19(-2.04%)
Jul 07, 2021 9.495 9.613 9.276 9.358 357,932 -0.28(-2.93%)
Jul 06, 2021 9.795 9.868 9.486 9.641 432,743 -0.21(-2.13%)
Jul 02, 2021 10.04 10.04 9.795 9.850 175,708 -0.22(-2.17%)
Jul 01, 2021 9.805 10.15 9.805 10.07 332,139 +0.26(+2.70%)
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%)
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.