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, 2022 8.636 8.865 8.535 8.828 263,355 +0.13(+1.48%)
Nov 29, 2022 8.535 8.737 8.508 8.700 241,296 +0.11(+1.28%)
Nov 28, 2022 8.489 8.709 8.480 8.590 293,009 -0.06(-0.74%)
Nov 25, 2022 8.654 8.828 8.517 8.654 176,050 -0.06(-0.74%)
Nov 23, 2022 8.856 8.920 8.654 8.718 223,935 -0.23(-2.56%)
Nov 22, 2022 8.792 8.975 8.544 8.948 411,237 +0.19(+2.20%)
Nov 21, 2022 8.792 8.803 8.517 8.755 338,420 -0.09(-1.04%)
Nov 18, 2022 8.929 8.966 8.709 8.847 269,558 +0.20(+2.33%)
Nov 17, 2022 8.608 8.728 8.453 8.645 256,898 -0.15(-1.67%)
Nov 16, 2022 8.865 8.902 8.709 8.792 305,411 -0.19(-2.14%)
Nov 15, 2022 9.076 9.158 8.911 8.984 280,372 +0.05(+0.62%)
Nov 14, 2022 9.094 9.100 8.874 8.929 278,231 -0.24(-2.60%)
Nov 11, 2022 9.094 9.191 8.938 9.168 378,566 +0.08(+0.91%)
Nov 10, 2022 8.599 9.131 8.572 9.085 706,069 +0.90(+10.97%)
Nov 09, 2022 8.205 8.228 7.976 8.187 389,452 -0.06(-0.78%)
Nov 08, 2022 8.077 8.315 7.985 8.251 389,345 +0.15(+1.81%)
Nov 07, 2022 8.122 8.205 7.838 8.104 298,788 -0.02(-0.23%)
Nov 04, 2022 8.113 8.333 7.884 8.122 327,369 -0.02(-0.23%)
Nov 03, 2022 8.177 8.315 8.003 8.141 463,345 -0.17(-1.99%)
Nov 02, 2022 8.590 8.654 8.232 8.306 500,890 -0.39(-4.43%)
Nov 01, 2022 8.544 8.773 8.434 8.691 466,527 +0.30(+3.61%)
Oct 31, 2022 8.223 8.508 8.214 8.388 496,277 +0.15(+1.78%)
Oct 28, 2022 8.196 8.737 7.985 8.242 482,116 +0.16(+1.93%)
Oct 27, 2022 7.976 8.370 7.747 8.086 430,598 +0.22(+2.80%)
Oct 26, 2022 7.847 8.003 7.737 7.866 312,730 +0.06(+0.70%)
Oct 25, 2022 7.618 7.902 7.554 7.811 239,815 +0.23(+3.02%)
Oct 24, 2022 7.646 7.646 7.398 7.582 231,091 +0.04(+0.49%)
Oct 21, 2022 7.435 7.646 7.316 7.545 334,594 +0.18(+2.49%)
Oct 20, 2022 7.517 7.692 7.302 7.362 298,021 -0.14(-1.83%)
Oct 19, 2022 7.417 7.664 7.371 7.499 392,492 -0.06(-0.85%)
Oct 18, 2022 7.627 7.829 7.462 7.563 417,936 +0.13(+1.73%)
Oct 17, 2022 7.325 7.504 7.316 7.435 391,037 +0.32(+4.51%)
Oct 14, 2022 7.407 7.508 7.059 7.114 377,488 -0.16(-2.14%)
Oct 13, 2022 6.922 7.334 6.839 7.270 256,202 +0.14(+1.93%)
Oct 12, 2022 7.123 7.224 6.977 7.132 399,893 -0.02(-0.26%)
Oct 11, 2022 7.142 7.242 6.986 7.151 338,444 -0.01(-0.13%)
Oct 10, 2022 7.261 7.352 7.087 7.160 235,319 -0.06(-0.89%)
Oct 07, 2022 7.380 7.435 7.160 7.224 272,906 -0.24(-3.19%)
Oct 06, 2022 7.536 7.728 7.430 7.462 211,331 -0.14(-1.81%)
Oct 05, 2022 7.536 7.623 7.380 7.600 223,733 -0.10(-1.31%)
Oct 04, 2022 7.609 7.792 7.572 7.701 326,914 +0.31(+4.22%)
Oct 03, 2022 7.389 7.490 7.187 7.389 302,282 +0.07(+1.00%)
Sep 30, 2022 7.334 7.439 7.218 7.316 313,753 +0.01(+0.13%)
Sep 29, 2022 7.352 7.352 6.967 7.307 361,314 -0.21(-2.80%)
Sep 28, 2022 7.372 7.581 7.299 7.517 292,088 +0.16(+2.23%)
Sep 27, 2022 7.381 7.709 7.290 7.353 378,154 +0.05(+0.62%)
Sep 26, 2022 7.208 7.499 7.089 7.308 535,179 -0.02(-0.25%)
Sep 23, 2022 7.445 7.458 7.071 7.326 593,803 -0.26(-3.48%)
Sep 22, 2022 8.155 8.175 7.490 7.590 740,575 -0.62(-7.55%)
Sep 21, 2022 9.103 9.103 8.210 8.210 558,160 -0.80(-8.90%)
Sep 20, 2022 8.939 9.158 8.811 9.012 428,273 -0.07(-0.80%)
Sep 19, 2022 8.793 9.162 8.793 9.085 297,914 +0.21(+2.36%)
Sep 16, 2022 8.793 8.902 8.608 8.875 605,170 -0.05(-0.51%)
Sep 15, 2022 9.130 9.230 8.902 8.921 253,077 -0.30(-3.26%)
Sep 14, 2022 8.957 9.240 8.784 9.221 351,496 +0.21(+2.33%)
Sep 13, 2022 9.331 9.477 8.948 9.012 436,250 -0.58(-6.08%)
Sep 12, 2022 9.540 9.641 9.249 9.595 303,139 +0.11(+1.15%)
Sep 09, 2022 9.267 9.513 9.249 9.486 219,035 +0.31(+3.38%)
Sep 08, 2022 9.194 9.308 9.003 9.176 207,915 -0.14(-1.47%)
Sep 07, 2022 8.529 9.395 8.529 9.312 486,930 +0.80(+9.42%)
Sep 06, 2022 8.620 8.638 8.301 8.511 316,772 -0.14(-1.58%)
Sep 02, 2022 8.884 8.902 8.629 8.647 207,852 -0.03(-0.32%)
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.