Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hersha Hospitality Trust (NY: HT )

N/A 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, 2020 5.830 6.003 5.665 5.760 483,544 -0.09(-1.54%)
Jun 29, 2020 5.500 5.980 5.440 5.850 672,561 +0.42(+7.73%)
Jun 26, 2020 5.650 5.730 5.340 5.430 869,500 -0.26(-4.57%)
Jun 25, 2020 5.780 6.200 5.510 5.690 1,293,555 +0.06(+1.07%)
Jun 24, 2020 5.770 5.850 5.485 5.630 875,050 -0.33(-5.54%)
Jun 23, 2020 6.180 6.290 5.840 5.960 1,148,999 -0.15(-2.45%)
Jun 22, 2020 6.230 6.234 5.931 6.110 916,765 -0.12(-1.93%)
Jun 19, 2020 6.580 6.640 6.064 6.230 2,246,500 -0.26(-4.01%)
Jun 18, 2020 6.550 6.820 6.340 6.490 772,221 -0.33(-4.84%)
Jun 17, 2020 7.510 7.580 6.780 6.820 1,070,199 -0.42(-5.80%)
Jun 16, 2020 7.860 7.860 7.000 7.240 542,118 +0.16(+2.26%)
Jun 15, 2020 6.760 7.560 6.500 7.080 1,266,774 -0.23(-3.15%)
Jun 12, 2020 7.270 7.360 6.713 7.310 1,004,800 +0.75(+11.43%)
Jun 11, 2020 7.030 7.440 6.520 6.560 1,264,611 -1.40(-17.59%)
Jun 10, 2020 8.800 8.810 7.310 7.960 1,606,291 -0.87(-9.85%)
Jun 09, 2020 9.580 9.780 8.750 8.830 1,358,208 -1.24(-12.31%)
Jun 08, 2020 9.860 10.29 9.360 10.07 2,025,719 +0.98(+10.78%)
Jun 05, 2020 7.750 9.500 7.480 9.090 2,744,600 +2.29(+33.68%)
Jun 04, 2020 5.880 6.990 5.810 6.800 1,104,225 +0.91(+15.45%)
Jun 03, 2020 5.420 6.045 5.420 5.890 705,099 +0.60(+11.34%)
Jun 02, 2020 5.320 5.495 5.290 5.290 548,464 +0.08(+1.54%)
Jun 01, 2020 5.020 5.490 4.960 5.210 683,812 +0.17(+3.37%)
May 29, 2020 5.250 5.270 5.000 5.040 1,254,600 -0.32(-5.97%)
May 28, 2020 5.820 5.842 5.260 5.360 939,661 -0.29(-5.13%)
May 27, 2020 5.470 5.740 5.260 5.650 909,591 +0.43(+8.24%)
May 26, 2020 4.950 5.240 4.910 5.220 716,617 +0.52(+11.06%)
May 22, 2020 4.750 4.760 4.540 4.700 318,100 -0.11(-2.29%)
May 21, 2020 4.660 4.860 4.608 4.810 450,773 -0.03(-0.62%)
May 20, 2020 4.730 5.000 4.730 4.840 517,751 +0.18(+3.86%)
May 19, 2020 4.900 4.980 4.530 4.660 668,394 -0.16(-3.32%)
May 18, 2020 4.450 4.830 4.360 4.820 1,227,936 +0.73(+17.85%)
May 15, 2020 4.130 4.150 3.940 4.090 1,702,000 -0.09(-2.15%)
May 14, 2020 3.750 4.250 3.620 4.180 710,448 +0.27(+6.91%)
May 13, 2020 4.140 4.140 3.750 3.910 876,513 -0.28(-6.68%)
May 12, 2020 4.590 4.630 4.165 4.190 755,727 -0.30(-6.68%)
May 11, 2020 4.650 4.750 4.205 4.490 709,361 -0.25(-5.27%)
May 08, 2020 4.660 4.850 4.485 4.740 659,500 +0.23(+5.10%)
May 07, 2020 4.080 4.630 4.020 4.510 693,629 +0.16(+3.68%)
May 06, 2020 4.770 4.770 4.300 4.350 587,267 -0.41(-8.61%)
May 05, 2020 4.870 4.990 4.734 4.760 629,269 +0.12(+2.59%)
May 04, 2020 4.840 4.980 4.570 4.640 492,976 -0.47(-9.20%)
May 01, 2020 5.020 5.250 4.680 5.110 736,900 -0.12(-2.29%)
Apr 30, 2020 5.610 5.630 5.110 5.230 923,554 -0.37(-6.61%)
Apr 29, 2020 5.470 6.048 5.370 5.600 1,449,989 +0.63(+12.68%)
Apr 28, 2020 4.950 5.150 4.740 4.970 574,055 +0.22(+4.63%)
Apr 27, 2020 4.430 4.890 4.270 4.750 763,026 +0.35(+7.95%)
Apr 24, 2020 4.420 4.510 4.110 4.400 557,100 +0.06(+1.38%)
Apr 23, 2020 4.500 4.695 4.320 4.340 771,009 -0.19(-4.19%)
Apr 22, 2020 4.960 4.970 4.390 4.530 635,430 -0.22(-4.63%)
Apr 21, 2020 4.550 5.115 4.550 4.750 995,029 -0.11(-2.26%)
Apr 20, 2020 4.780 5.000 4.550 4.860 542,309 -0.16(-3.19%)
Apr 17, 2020 5.270 5.400 5.000 5.020 713,100 +0.22(+4.58%)
Apr 16, 2020 5.130 5.230 4.610 4.800 658,804 -0.31(-6.07%)
Apr 15, 2020 5.150 5.368 4.970 5.110 615,273 -0.43(-7.76%)
Apr 14, 2020 5.400 5.900 5.120 5.540 1,380,565 +0.31(+5.93%)
Apr 13, 2020 5.360 5.390 4.830 5.230 1,318,589 -0.13(-2.43%)
Apr 09, 2020 4.130 5.490 4.130 5.360 2,277,400 +1.46(+37.44%)
Apr 08, 2020 3.900 3.910 3.660 3.900 772,091 +0.16(+4.28%)
Apr 07, 2020 3.610 4.030 3.560 3.740 1,462,803 +0.33(+9.68%)
Apr 06, 2020 3.010 3.750 3.010 3.410 1,051,088 +0.57(+20.07%)
Apr 03, 2020 3.070 3.070 2.700 2.840 1,046,600 -0.16(-5.33%)
Apr 02, 2020 3.090 3.310 2.950 3.000 681,541 -0.09(-2.91%)
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.