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 (%)
Jan 29, 2021 7.308 7.308 6.870 6.962 636,081 -0.40(-5.45%)
Jan 28, 2021 7.162 7.645 7.107 7.363 538,534 +0.29(+4.12%)
Jan 27, 2021 7.062 7.271 7.007 7.071 555,738 -0.10(-1.40%)
Jan 26, 2021 7.390 7.408 6.962 7.171 546,282 -0.07(-1.01%)
Jan 25, 2021 7.126 7.445 6.925 7.244 542,719 +0.12(+1.66%)
Jan 22, 2021 7.071 7.171 6.852 7.126 353,269 +0.02(+0.26%)
Jan 21, 2021 7.353 7.408 7.044 7.107 450,813 -0.16(-2.26%)
Jan 20, 2021 7.317 7.481 7.226 7.271 388,044 -0.05(-0.75%)
Jan 19, 2021 7.381 7.490 7.071 7.326 325,947 +0.04(+0.50%)
Jan 15, 2021 7.554 7.563 7.107 7.290 470,147 -0.37(-4.88%)
Jan 14, 2021 7.563 7.809 7.563 7.663 322,449 +0.15(+2.06%)
Jan 13, 2021 7.217 7.609 7.217 7.508 316,349 +0.26(+3.65%)
Jan 12, 2021 6.980 7.294 6.980 7.244 335,689 +0.23(+3.25%)
Jan 11, 2021 7.016 7.126 6.807 7.016 313,034 -0.14(-1.91%)
Jan 08, 2021 7.226 7.308 7.034 7.153 290,495 -0.07(-1.01%)
Jan 07, 2021 7.554 7.554 7.025 7.226 376,812 -0.21(-2.82%)
Jan 06, 2021 7.025 7.673 6.962 7.435 623,392 +0.63(+9.24%)
Jan 05, 2021 6.807 6.998 6.798 6.807 415,280 -0.02(-0.27%)
Jan 04, 2021 7.189 7.189 6.779 6.825 533,649 -0.36(-5.07%)
Dec 31, 2020 7.189 7.189 7.189 458,042 -0.03(-0.38%)
Dec 30, 2020 7.217 7.435 7.180 7.217 458,042 -0.06(-0.88%)
Dec 29, 2020 7.454 7.504 7.212 7.281 353,044 -0.17(-2.32%)
Dec 28, 2020 7.390 7.672 7.390 7.454 445,139 +0.15(+1.99%)
Dec 24, 2020 7.326 7.463 7.180 7.308 243,085 -0.07(-0.99%)
Dec 23, 2020 7.107 7.435 7.107 7.381 233,558 +0.31(+4.38%)
Dec 22, 2020 7.326 7.326 7.034 7.071 363,850 -0.26(-3.48%)
Dec 21, 2020 7.235 7.445 6.998 7.326 421,577 -0.16(-2.19%)
Dec 18, 2020 7.581 7.763 7.426 7.490 586,916 -0.16(-2.14%)
Dec 17, 2020 7.800 7.818 7.454 7.654 280,844 -0.09(-1.18%)
Dec 16, 2020 7.700 7.946 7.590 7.745 359,239 +0.06(+0.83%)
Dec 15, 2020 7.517 7.700 7.353 7.681 343,371 +0.21(+2.80%)
Dec 14, 2020 7.700 7.873 7.390 7.472 403,469 -0.20(-2.61%)
Dec 11, 2020 8.000 8.082 7.654 7.672 298,396 -0.44(-5.39%)
Dec 10, 2020 8.128 8.237 7.927 8.110 380,706 +0.08(+1.02%)
Dec 09, 2020 8.110 8.292 7.882 8.028 350,837 -0.04(-0.45%)
Dec 08, 2020 7.754 8.401 7.718 8.064 498,582 +0.21(+2.67%)
Dec 07, 2020 8.492 8.492 7.818 7.855 644,914 -0.71(-8.30%)
Dec 04, 2020 8.046 8.611 7.991 8.565 603,048 +0.57(+7.18%)
Dec 03, 2020 7.636 8.183 7.590 7.991 584,104 +0.45(+5.92%)
Dec 02, 2020 7.381 7.627 7.344 7.545 503,361 +0.15(+2.10%)
Dec 01, 2020 7.527 7.727 7.299 7.390 466,893 +0.01(+0.12%)
Nov 30, 2020 7.754 7.927 7.381 7.381 985,825 -0.42(-5.37%)
Nov 27, 2020 7.955 7.982 7.654 7.800 265,363 -0.05(-0.70%)
Nov 25, 2020 7.991 7.991 7.517 7.855 845,914 -0.16(-2.05%)
Nov 24, 2020 7.472 8.492 7.390 8.019 1,530,746 +0.73(+10.00%)
Nov 23, 2020 6.552 7.344 6.552 7.290 967,126 +0.70(+10.65%)
Nov 20, 2020 6.579 6.716 6.450 6.588 399,362 -0.08(-1.23%)
Nov 19, 2020 6.378 6.679 6.242 6.670 613,252 +0.26(+3.98%)
Nov 18, 2020 6.679 6.752 6.388 6.415 675,289 -0.14(-2.09%)
Nov 17, 2020 6.324 6.624 6.196 6.552 797,618 +0.15(+2.28%)
Nov 16, 2020 6.433 6.788 6.260 6.406 1,141,632 +0.32(+5.24%)
Nov 13, 2020 5.577 6.142 5.526 6.087 875,545 +0.60(+10.96%)
Nov 12, 2020 5.513 5.567 5.340 5.485 537,920 -0.16(-2.90%)
Nov 11, 2020 6.287 6.287 5.567 5.649 872,338 -0.70(-11.05%)
Nov 10, 2020 6.579 6.861 6.296 6.351 1,789,960 -0.49(-7.19%)
Nov 09, 2020 5.604 7.171 5.394 6.843 3,168,395 +2.33(+51.72%)
Nov 06, 2020 4.665 4.720 4.428 4.510 374,010 -0.18(-3.88%)
Nov 05, 2020 4.538 4.706 4.529 4.693 277,950 +0.19(+4.25%)
Nov 04, 2020 4.674 4.674 4.474 4.501 340,074 -0.20(-4.26%)
Nov 03, 2020 4.602 4.784 4.602 4.702 457,823 +0.21(+4.67%)
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.