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 (%)
Nov 30, 2021 8.137 8.201 7.882 8.046 434,411 -0.30(-3.60%)
Nov 29, 2021 9.048 9.048 8.151 8.347 549,954 -0.55(-6.15%)
Nov 26, 2021 8.502 8.966 7.795 8.893 1,770,066 -0.24(-2.59%)
Nov 24, 2021 9.012 9.212 8.948 9.130 462,036 +0.11(+1.21%)
Nov 23, 2021 9.267 9.340 8.948 9.021 843,063 -0.26(-2.75%)
Nov 22, 2021 9.522 9.522 9.221 9.276 246,982 -0.10(-1.07%)
Nov 19, 2021 9.230 9.422 9.103 9.376 217,436 -0.06(-0.68%)
Nov 18, 2021 9.559 9.486 9.385 9.440 233,292 -0.15(-1.52%)
Nov 17, 2021 9.805 9.850 9.513 9.586 303,734 -0.32(-3.22%)
Nov 16, 2021 10.23 10.23 9.859 9.905 308,913 -0.30(-2.95%)
Nov 15, 2021 10.24 10.24 10.03 10.21 353,040 +0.04(+0.36%)
Nov 12, 2021 9.877 10.30 9.832 10.17 1,019,556 +0.31(+3.14%)
Nov 11, 2021 10.13 10.16 9.786 9.859 299,355 -0.27(-2.70%)
Nov 10, 2021 10.57 10.13 538,003 -0.55(-5.12%)
Nov 09, 2021 10.30 10.77 10.23 10.68 1,023,571 +0.42(+4.09%)
Nov 08, 2021 10.29 10.61 10.09 10.26 1,129,528 +0.05(+0.45%)
Nov 05, 2021 9.750 10.47 9.713 10.21 1,106,608 +0.64(+6.66%)
Nov 04, 2021 9.486 9.868 9.486 9.577 876,139 -0.02(-0.19%)
Nov 03, 2021 8.921 9.631 8.912 9.595 1,029,606 +0.66(+7.34%)
Nov 02, 2021 8.629 9.089 8.629 8.939 994,724 +0.31(+3.59%)
Nov 01, 2021 8.137 8.729 8.403 8.629 1,085,455 +0.49(+6.05%)
Oct 29, 2021 7.454 8.180 7.454 8.137 1,476,624 +0.69(+9.30%)
Oct 28, 2021 7.390 7.472 7.217 7.445 604,820 +0.04(+0.49%)
Oct 27, 2021 7.663 7.773 7.390 7.408 673,546 -0.22(-2.87%)
Oct 26, 2021 7.827 7.618 7.627 327,924 -0.24(-3.01%)
Oct 25, 2021 7.845 7.973 7.709 7.864 376,915 -0.04(-0.46%)
Oct 22, 2021 8.091 8.110 7.882 7.900 307,109 -0.24(-2.91%)
Oct 21, 2021 8.128 8.246 8.073 8.137 309,311 -0.01(-0.11%)
Oct 20, 2021 8.255 8.255 8.101 8.146 335,397 -0.03(-0.33%)
Oct 19, 2021 8.265 8.265 8.137 8.173 510,524 -0.05(-0.66%)
Oct 18, 2021 8.429 8.502 8.155 8.228 686,610 -0.01(-0.11%)
Oct 15, 2021 8.365 8.547 8.215 8.237 256,982 +0.08(+1.01%)
Oct 14, 2021 8.201 8.265 8.101 8.155 239,007 +0.05(+0.67%)
Oct 13, 2021 8.128 8.183 7.982 8.101 303,651 -0.08(-1.00%)
Oct 12, 2021 8.037 8.219 8.019 8.183 199,080 +0.12(+1.47%)
Oct 11, 2021 7.937 8.173 7.681 8.064 262,558 +0.02(+0.23%)
Oct 08, 2021 8.155 8.228 8.037 8.046 237,394 -0.14(-1.67%)
Oct 07, 2021 8.356 8.474 8.169 8.183 390,278 -0.13(-1.53%)
Oct 06, 2021 8.274 8.420 8.137 8.310 636,548 -0.12(-1.41%)
Oct 05, 2021 8.584 8.584 8.356 8.429 392,633 -0.11(-1.28%)
Oct 04, 2021 8.793 8.802 8.511 8.538 323,538 -0.23(-2.60%)
Oct 01, 2021 8.620 8.893 8.620 8.766 307,403 +0.26(+3.11%)
Sep 30, 2021 8.647 8.656 8.429 8.502 256,375 -0.15(-1.79%)
Sep 29, 2021 8.848 8.848 8.647 8.656 282,591 -0.17(-1.96%)
Sep 28, 2021 8.966 9.185 8.802 8.830 256,305 -0.21(-2.32%)
Sep 27, 2021 8.975 9.340 8.943 9.039 347,905 +0.16(+1.85%)
Sep 24, 2021 8.875 9.003 8.793 8.875 232,795 -0.05(-0.61%)
Sep 23, 2021 8.839 9.057 8.839 8.930 263,776 +0.16(+1.87%)
Sep 22, 2021 8.629 8.811 8.602 8.766 437,608 +0.26(+3.00%)
Sep 21, 2021 8.529 8.757 8.502 8.511 476,096 -0.05(-0.53%)
Sep 20, 2021 8.401 8.620 8.255 8.556 455,412 -0.02(-0.21%)
Sep 17, 2021 8.584 8.729 8.492 8.574 1,564,917 -0.03(-0.32%)
Sep 16, 2021 8.593 8.693 8.442 8.602 359,072 +0.06(+0.75%)
Sep 15, 2021 8.647 8.647 8.429 8.538 294,742 -0.05(-0.53%)
Sep 14, 2021 8.729 8.775 8.511 8.584 367,844 -0.11(-1.26%)
Sep 13, 2021 8.183 8.766 8.128 8.693 476,741 +0.60(+7.43%)
Sep 10, 2021 8.219 8.228 8.055 8.091 313,410 -0.06(-0.78%)
Sep 09, 2021 8.228 8.410 8.155 8.155 351,011 -0.11(-1.32%)
Sep 08, 2021 8.374 8.538 8.192 8.265 281,726 -0.18(-2.16%)
Sep 07, 2021 8.511 8.564 8.292 8.447 342,240 -0.08(-0.96%)
Sep 03, 2021 8.538 8.656 8.383 8.529 235,512 -0.07(-0.85%)
Sep 02, 2021 8.656 8.693 8.538 8.602 201,720 -0.02(-0.21%)
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.