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 (%)
Apr 30, 2021 10.59 10.64 10.22 10.53 595,147 -0.13(-1.20%)
Apr 29, 2021 10.31 10.79 10.26 10.66 750,847 +0.62(+6.17%)
Apr 28, 2021 9.732 10.36 9.695 10.04 788,234 +0.26(+2.70%)
Apr 27, 2021 9.559 9.805 9.531 9.777 282,110 +0.16(+1.71%)
Apr 26, 2021 9.723 9.978 9.559 9.613 265,712 +0.07(+0.76%)
Apr 23, 2021 9.367 9.650 9.331 9.540 334,173 +0.17(+1.85%)
Apr 22, 2021 9.604 9.659 9.354 9.367 431,926 -0.15(-1.53%)
Apr 21, 2021 9.176 9.641 9.094 9.513 298,553 +0.30(+3.26%)
Apr 20, 2021 9.586 9.586 9.030 9.212 679,749 -0.51(-5.25%)
Apr 19, 2021 9.750 9.914 9.495 9.723 435,490 +0.03(+0.28%)
Apr 16, 2021 9.650 9.768 9.513 9.695 289,397 +0.15(+1.53%)
Apr 15, 2021 9.768 9.768 9.385 9.549 283,841 -0.04(-0.38%)
Apr 14, 2021 9.604 9.959 9.568 9.586 318,719 +0.00(+0.00%)
Apr 13, 2021 9.568 9.741 9.285 9.586 320,925 -0.06(-0.66%)
Apr 12, 2021 9.477 9.700 9.436 9.650 403,873 +0.12(+1.24%)
Apr 09, 2021 9.786 9.786 9.513 9.531 424,822 -0.15(-1.60%)
Apr 08, 2021 9.786 9.823 9.513 9.686 361,100 -0.02(-0.19%)
Apr 07, 2021 9.841 9.841 9.540 9.704 322,506 -0.02(-0.19%)
Apr 06, 2021 9.823 10.01 9.650 9.723 287,036 -0.15(-1.57%)
Apr 05, 2021 9.969 9.996 9.695 9.877 347,658 +0.08(+0.84%)
Apr 01, 2021 9.659 9.887 9.641 9.795 263,058 +0.18(+1.90%)
Mar 31, 2021 9.959 10.03 9.549 9.613 560,175 -0.40(-4.00%)
Mar 30, 2021 9.850 10.16 9.850 10.01 238,930 +0.13(+1.29%)
Mar 29, 2021 10.15 10.42 9.859 9.887 408,276 -0.31(-3.04%)
Mar 26, 2021 10.12 10.37 9.969 10.20 493,962 +0.22(+2.19%)
Mar 25, 2021 9.477 10.13 9.276 9.978 576,599 +0.31(+3.20%)
Mar 24, 2021 9.987 10.32 9.659 9.668 727,196 -0.20(-2.03%)
Mar 23, 2021 10.21 10.36 9.686 9.868 1,059,916 -0.53(-5.08%)
Mar 22, 2021 10.48 10.70 10.07 10.40 746,519 -0.17(-1.64%)
Mar 19, 2021 11.27 11.27 10.53 10.57 1,190,623 -0.71(-6.30%)
Mar 18, 2021 11.79 11.83 11.25 11.28 483,821 -0.47(-4.03%)
Mar 17, 2021 11.34 11.89 11.31 11.75 698,503 +0.31(+2.71%)
Mar 16, 2021 11.63 11.63 11.08 11.44 427,734 -0.24(-2.03%)
Mar 15, 2021 11.13 11.68 10.74 11.68 745,777 +0.65(+5.86%)
Mar 12, 2021 10.78 11.15 10.60 11.03 622,802 +0.40(+3.77%)
Mar 11, 2021 10.63 10.64 10.02 10.63 841,019 +0.02(+0.17%)
Mar 10, 2021 10.21 10.85 10.11 10.62 1,048,638 +0.60(+6.01%)
Mar 09, 2021 10.42 10.42 9.841 10.01 706,357 -0.35(-3.34%)
Mar 08, 2021 10.05 10.42 9.777 10.36 548,998 +0.46(+4.60%)
Mar 05, 2021 9.969 9.978 8.921 9.905 757,020 +0.08(+0.83%)
Mar 04, 2021 10.01 10.11 9.513 9.823 504,482 -0.23(-2.27%)
Mar 03, 2021 9.786 10.25 9.786 10.05 434,269 +0.25(+2.51%)
Mar 02, 2021 10.01 10.02 9.586 9.805 631,455 -0.23(-2.27%)
Mar 01, 2021 10.48 10.48 9.950 10.03 533,219 -0.10(-0.99%)
Feb 26, 2021 10.02 10.41 9.792 10.13 627,851 +0.01(+0.09%)
Feb 25, 2021 10.57 10.65 9.859 10.12 968,562 -0.46(-4.39%)
Feb 24, 2021 10.19 10.74 9.980 10.59 1,081,223 +0.40(+3.94%)
Feb 23, 2021 9.504 10.19 9.148 10.19 773,572 +0.46(+4.78%)
Feb 22, 2021 9.112 9.859 9.066 9.723 840,249 +0.67(+7.34%)
Feb 19, 2021 8.656 9.103 8.656 9.057 501,754 +0.45(+5.19%)
Feb 18, 2021 8.164 8.784 8.037 8.611 609,291 +0.43(+5.23%)
Feb 17, 2021 8.383 8.401 8.112 8.183 472,752 -0.25(-2.92%)
Feb 16, 2021 7.773 8.429 7.773 8.429 661,137 +0.65(+8.31%)
Feb 12, 2021 7.900 8.064 7.773 7.782 311,017 -0.17(-2.18%)
Feb 11, 2021 7.855 8.128 7.709 7.955 473,016 +0.07(+0.92%)
Feb 10, 2021 7.681 7.927 7.663 7.882 292,683 +0.20(+2.61%)
Feb 09, 2021 7.627 7.818 7.426 7.681 513,703 +0.11(+1.44%)
Feb 08, 2021 7.435 7.627 7.372 7.572 307,582 +0.19(+2.59%)
Feb 05, 2021 7.472 7.517 7.244 7.381 233,756 -0.03(-0.37%)
Feb 04, 2021 7.244 7.445 7.244 7.408 298,401 +0.13(+1.75%)
Feb 03, 2021 7.344 7.417 7.062 7.281 327,435 +0.06(+0.88%)
Feb 02, 2021 7.153 7.308 6.962 7.217 385,866 +0.16(+2.33%)
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.