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 (%)
Jun 30, 2020 5.312 5.470 5.162 5.249 530,665 -0.08(-1.54%)
Jun 29, 2020 5.012 5.449 4.957 5.331 738,102 +0.38(+7.73%)
Jun 26, 2020 5.148 5.221 4.866 4.948 954,232 -0.24(-4.57%)
Jun 25, 2020 5.267 5.649 5.021 5.185 1,419,611 +0.05(+1.07%)
Jun 24, 2020 5.258 5.331 4.998 5.130 960,323 -0.30(-5.54%)
Jun 23, 2020 5.631 5.731 5.321 5.431 1,260,968 -0.14(-2.45%)
Jun 22, 2020 5.677 5.680 5.404 5.567 1,006,103 -0.11(-1.93%)
Jun 19, 2020 5.996 6.050 5.525 5.677 2,465,421 -0.24(-4.01%)
Jun 18, 2020 5.968 6.214 5.777 5.914 847,473 -0.30(-4.84%)
Jun 17, 2020 6.843 6.907 6.178 6.214 1,174,489 -0.38(-5.80%)
Jun 16, 2020 7.162 7.162 6.378 6.597 594,947 +0.15(+2.26%)
Jun 15, 2020 6.160 6.889 5.923 6.451 1,390,221 -0.21(-3.15%)
Jun 12, 2020 6.624 6.706 6.117 6.661 1,102,717 +0.68(+11.43%)
Jun 11, 2020 6.406 6.779 5.941 5.977 1,387,847 -1.28(-17.59%)
Jun 10, 2020 8.019 8.028 6.661 7.253 1,762,823 -0.79(-9.85%)
Jun 09, 2020 8.729 8.912 7.973 8.046 1,490,565 -1.13(-12.31%)
Jun 08, 2020 8.984 9.376 8.529 9.176 2,223,125 +0.89(+10.78%)
Jun 05, 2020 7.062 8.656 6.816 8.283 3,012,061 +2.09(+33.68%)
Jun 04, 2020 5.358 6.369 5.294 6.196 1,211,831 +0.83(+15.45%)
Jun 03, 2020 4.939 5.508 4.939 5.367 773,810 +0.55(+11.34%)
Jun 02, 2020 4.848 5.007 4.820 4.820 601,911 +0.07(+1.54%)
Jun 01, 2020 4.574 5.003 4.520 4.747 750,449 +0.15(+3.37%)
May 29, 2020 4.784 4.802 4.556 4.592 1,376,860 -0.29(-5.97%)
May 28, 2020 5.303 5.323 4.793 4.884 1,031,230 -0.26(-5.13%)
May 27, 2020 4.984 5.230 4.793 5.148 998,230 +0.39(+8.24%)
May 26, 2020 4.510 4.775 4.474 4.756 786,451 +0.47(+11.06%)
May 22, 2020 4.328 4.337 4.137 4.283 349,098 -0.10(-2.29%)
May 21, 2020 4.246 4.428 4.199 4.383 494,700 -0.03(-0.62%)
May 20, 2020 4.310 4.556 4.310 4.410 568,205 +0.16(+3.86%)
May 19, 2020 4.465 4.538 4.128 4.246 733,528 -0.15(-3.32%)
May 18, 2020 4.055 4.401 3.973 4.392 1,347,598 +0.67(+17.85%)
May 15, 2020 3.763 3.781 3.590 3.727 1,867,859 -0.08(-2.15%)
May 14, 2020 3.417 3.873 3.299 3.809 779,681 +0.25(+6.91%)
May 13, 2020 3.772 3.772 3.417 3.563 961,929 -0.26(-6.68%)
May 12, 2020 4.182 4.219 3.795 3.818 829,372 -0.27(-6.68%)
May 11, 2020 4.237 4.328 3.832 4.091 778,488 -0.23(-5.27%)
May 08, 2020 4.246 4.419 4.087 4.319 723,768 +0.21(+5.10%)
May 07, 2020 3.718 4.219 3.663 4.110 761,223 +0.15(+3.68%)
May 06, 2020 4.346 4.346 3.918 3.964 644,496 -0.37(-8.61%)
May 05, 2020 4.438 4.547 4.314 4.337 690,591 +0.11(+2.59%)
May 04, 2020 4.410 4.538 4.164 4.228 541,016 -0.43(-9.20%)
May 01, 2020 4.574 4.784 4.264 4.656 808,710 -0.11(-2.29%)
Apr 30, 2020 5.112 5.130 4.656 4.766 1,013,554 -0.34(-6.61%)
Apr 29, 2020 4.984 5.511 4.893 5.103 1,591,290 +0.57(+12.68%)
Apr 28, 2020 4.510 4.693 4.319 4.529 629,996 +0.20(+4.63%)
Apr 27, 2020 4.037 4.456 3.891 4.328 837,382 +0.32(+7.95%)
Apr 24, 2020 4.028 4.110 3.745 4.009 611,389 +0.05(+1.38%)
Apr 23, 2020 4.100 4.278 3.936 3.955 846,143 -0.17(-4.19%)
Apr 22, 2020 4.520 4.529 4.000 4.128 697,352 -0.20(-4.63%)
Apr 21, 2020 4.146 4.661 4.146 4.328 1,091,994 -0.10(-2.26%)
Apr 20, 2020 4.356 4.556 4.146 4.428 595,156 -0.15(-3.19%)
Apr 17, 2020 4.802 4.920 4.556 4.574 782,591 +0.20(+4.58%)
Apr 16, 2020 4.674 4.766 4.201 4.374 723,004 -0.28(-6.07%)
Apr 15, 2020 4.693 4.891 4.529 4.656 675,231 -0.39(-7.76%)
Apr 14, 2020 4.920 5.376 4.665 5.048 1,515,100 +0.28(+5.93%)
Apr 13, 2020 4.884 4.911 4.401 4.766 1,447,085 -0.12(-2.43%)
Apr 09, 2020 3.763 5.003 3.763 4.884 2,499,332 +1.33(+37.44%)
Apr 08, 2020 3.554 3.563 3.335 3.554 847,331 +0.15(+4.28%)
Apr 07, 2020 3.289 3.672 3.244 3.408 1,605,353 +0.30(+9.68%)
Apr 06, 2020 2.743 3.417 2.743 3.107 1,153,516 +0.52(+20.07%)
Apr 03, 2020 2.797 2.797 2.460 2.588 1,148,591 -0.15(-5.33%)
Apr 02, 2020 2.816 3.016 2.688 2.734 747,957 -0.08(-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.