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 27, 2023 9.990 0 -0.01(-0.10%)
Nov 24, 2023 9.980 10.00 9.980 10.00 658,915 +0.04(+0.40%)
Nov 22, 2023 9.950 9.960 9.940 9.960 454,060 +0.01(+0.10%)
Nov 21, 2023 9.930 9.960 9.930 9.950 711,302 +0.00(+0.00%)
Nov 20, 2023 9.930 9.950 9.930 9.950 539,239 +0.03(+0.30%)
Nov 17, 2023 9.930 9.940 9.920 9.920 686,311 +0.01(+0.10%)
Nov 16, 2023 9.920 9.940 9.910 9.910 700,403 -0.01(-0.10%)
Nov 15, 2023 9.930 9.950 9.870 9.920 1,394,912 -0.01(-0.10%)
Nov 14, 2023 9.940 9.970 9.930 9.930 418,337 +0.00(+0.00%)
Nov 13, 2023 9.930 9.940 9.920 9.930 784,115 +0.00(+0.00%)
Nov 10, 2023 9.930 9.940 9.930 9.930 234,106 +0.01(+0.10%)
Nov 09, 2023 9.930 9.940 9.920 9.920 548,749 -0.01(-0.10%)
Nov 08, 2023 9.930 9.940 9.930 9.930 252,066 +0.00(+0.00%)
Nov 07, 2023 9.930 9.940 9.920 9.930 340,015 +0.01(+0.10%)
Nov 06, 2023 9.920 9.940 9.910 9.920 651,004 -0.01(-0.10%)
Nov 03, 2023 9.930 9.940 9.920 9.930 376,413 +0.00(+0.00%)
Nov 02, 2023 9.930 9.930 9.920 9.930 138,295 +0.01(+0.10%)
Nov 01, 2023 9.930 9.930 9.920 9.920 234,628 +0.00(+0.00%)
Oct 31, 2023 9.910 9.920 9.910 9.920 248,406 +0.01(+0.10%)
Oct 30, 2023 9.910 9.940 9.900 9.910 284,021 +0.02(+0.20%)
Oct 27, 2023 9.900 9.920 9.890 9.890 925,741 -0.02(-0.20%)
Oct 26, 2023 9.900 9.910 9.895 9.910 239,279 +0.01(+0.10%)
Oct 25, 2023 9.890 9.910 9.890 9.900 257,080 +0.00(+0.00%)
Oct 24, 2023 9.890 9.920 9.890 9.900 195,561 -0.01(-0.10%)
Oct 23, 2023 9.880 9.920 9.880 9.910 712,486 +0.03(+0.30%)
Oct 20, 2023 9.880 9.900 9.880 9.880 709,880 +0.00(+0.00%)
Oct 19, 2023 9.880 9.900 9.870 9.880 837,146 +0.00(+0.00%)
Oct 18, 2023 9.880 9.890 9.880 9.880 281,465 +0.00(+0.00%)
Oct 17, 2023 9.880 9.890 9.880 9.880 319,522 -0.01(-0.10%)
Oct 16, 2023 9.880 9.900 9.880 9.890 355,962 +0.01(+0.10%)
Oct 13, 2023 9.880 9.890 9.880 9.880 241,312 +0.00(+0.00%)
Oct 12, 2023 9.880 9.890 9.880 9.880 443,569 +0.00(+0.00%)
Oct 11, 2023 9.890 9.890 9.880 9.880 217,513 +0.00(+0.00%)
Oct 10, 2023 9.890 9.890 9.880 9.880 267,502 -0.01(-0.10%)
Oct 09, 2023 9.870 9.890 9.870 9.890 268,569 +0.01(+0.10%)
Oct 06, 2023 9.880 9.890 9.870 9.880 314,608 +0.01(+0.10%)
Oct 05, 2023 9.870 9.890 9.870 9.870 425,881 +0.00(+0.00%)
Oct 04, 2023 9.860 9.880 9.860 9.870 721,795 +0.02(+0.20%)
Oct 03, 2023 9.860 9.870 9.840 9.850 2,537,896 -0.01(-0.10%)
Oct 02, 2023 9.870 9.890 9.860 9.860 730,971 +0.00(+0.00%)
Sep 29, 2023 9.900 9.900 9.850 9.860 933,239 +0.00(+0.00%)
Sep 28, 2023 9.860 9.910 9.860 9.860 535,237 +0.01(+0.10%)
Sep 27, 2023 9.870 9.890 9.840 9.850 822,824 +0.01(+0.10%)
Sep 26, 2023 9.890 9.890 9.830 9.840 1,679,275 -0.05(-0.50%)
Sep 25, 2023 9.840 9.890 9.880 9.890 1,214,426 +0.07(+0.71%)
Sep 22, 2023 9.830 9.840 9.820 9.820 550,168 -0.02(-0.20%)
Sep 21, 2023 9.800 9.850 9.800 9.840 1,407,273 +0.02(+0.20%)
Sep 20, 2023 9.820 9.820 9.800 9.820 448,493 +0.02(+0.20%)
Sep 19, 2023 9.800 9.820 9.800 9.800 328,862 +0.00(+0.00%)
Sep 18, 2023 9.800 9.820 9.790 9.800 922,317 +0.01(+0.10%)
Sep 15, 2023 9.790 9.840 9.790 9.790 1,402,620 +0.00(+0.00%)
Sep 14, 2023 9.780 9.800 9.780 9.790 768,629 +0.01(+0.10%)
Sep 13, 2023 9.800 9.800 9.780 9.780 602,917 -0.01(-0.10%)
Sep 12, 2023 9.790 9.800 9.790 9.790 675,603 +0.00(+0.00%)
Sep 11, 2023 9.790 9.800 9.790 9.790 774,026 +0.00(+0.00%)
Sep 08, 2023 9.790 9.800 9.780 9.790 549,740 +0.00(+0.00%)
Sep 07, 2023 9.780 9.800 9.780 9.790 1,488,016 -0.01(-0.10%)
Sep 06, 2023 9.780 9.800 9.770 9.800 3,697,454 +0.02(+0.20%)
Sep 05, 2023 9.790 9.800 9.780 9.780 874,685 -0.01(-0.10%)
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.