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 (%)
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%)
Sep 01, 2023 9.770 9.810 9.770 9.790 2,265,932 +0.02(+0.20%)
Aug 31, 2023 9.790 9.800 9.770 9.770 1,516,688 -0.01(-0.10%)
Aug 30, 2023 9.760 9.810 9.751 9.780 5,891,512 +0.02(+0.20%)
Aug 29, 2023 9.751 9.780 9.741 9.760 2,973,741 +0.02(+0.20%)
Aug 28, 2023 9.870 9.880 9.611 9.741 14,317,797 +3.49(+55.89%)
Aug 25, 2023 6.328 6.328 6.213 6.248 357,592 +0.00(+0.00%)
Aug 24, 2023 6.378 6.432 6.248 6.248 853,915 -0.16(-2.48%)
Aug 23, 2023 6.427 6.442 6.348 6.407 228,203 -0.04(-0.62%)
Aug 22, 2023 6.517 6.537 6.437 6.447 261,006 -0.04(-0.61%)
Aug 21, 2023 6.427 6.487 6.283 6.487 704,864 +0.04(+0.62%)
Aug 18, 2023 6.447 6.467 6.388 6.447 466,599 +0.01(+0.15%)
Aug 17, 2023 6.497 6.527 6.407 6.437 322,439 -0.02(-0.31%)
Aug 16, 2023 6.427 6.489 6.363 6.457 467,912 +0.05(+0.78%)
Aug 15, 2023 6.398 6.447 6.318 6.407 432,300 -0.10(-1.53%)
Aug 14, 2023 6.398 6.507 6.333 6.507 342,683 +0.06(+0.93%)
Aug 11, 2023 6.348 6.447 6.323 6.447 322,320 +0.10(+1.57%)
Aug 10, 2023 6.497 6.517 6.338 6.348 196,391 -0.10(-1.54%)
Aug 09, 2023 6.597 6.656 6.427 6.447 217,781 -0.14(-2.11%)
Aug 08, 2023 6.268 6.587 6.208 6.587 334,580 +0.24(+3.76%)
Aug 07, 2023 6.169 6.358 6.129 6.348 409,954 +0.23(+3.74%)
Aug 04, 2023 6.189 6.288 6.119 6.119 455,774 -0.04(-0.65%)
Aug 03, 2023 5.990 6.308 5.970 6.159 575,433 +0.05(+0.81%)
Aug 02, 2023 6.169 6.228 6.059 6.109 257,125 -0.11(-1.76%)
Aug 01, 2023 6.189 6.228 6.129 6.218 197,393 -0.01(-0.16%)
Jul 31, 2023 6.258 6.388 6.228 6.228 272,218 +0.01(+0.16%)
Jul 28, 2023 6.109 6.249 6.109 6.218 245,295 +0.18(+2.97%)
Jul 27, 2023 6.049 6.199 6.039 6.039 260,598 -0.07(-1.14%)
Jul 26, 2023 6.109 6.189 6.079 6.109 295,188 +0.02(+0.33%)
Jul 25, 2023 6.099 6.130 6.039 6.089 273,840 +0.01(+0.16%)
Jul 24, 2023 6.089 6.149 6.000 6.079 315,370 -0.01(-0.16%)
Jul 21, 2023 6.208 6.228 6.069 6.089 311,773 -0.08(-1.29%)
Jul 20, 2023 6.149 6.199 6.069 6.169 437,386 -0.17(-2.67%)
Jul 19, 2023 6.378 6.452 6.328 6.338 347,477 +0.00(+0.00%)
Jul 18, 2023 6.268 6.358 6.253 6.338 317,863 +0.05(+0.79%)
Jul 17, 2023 6.268 6.318 6.213 6.288 324,273 +0.04(+0.64%)
Jul 14, 2023 6.248 6.258 6.114 6.248 347,201 -0.03(-0.48%)
Jul 13, 2023 6.298 6.298 6.228 6.278 262,213 +0.00(+0.00%)
Jul 12, 2023 6.507 6.527 6.278 6.278 237,298 -0.09(-1.41%)
Jul 11, 2023 6.368 6.417 6.323 6.368 210,798 +0.02(+0.31%)
Jul 10, 2023 6.258 6.378 6.189 6.348 293,026 +0.08(+1.27%)
Jul 07, 2023 6.109 6.388 6.109 6.268 618,997 +0.20(+3.28%)
Jul 06, 2023 6.029 6.099 5.950 6.069 587,893 -0.08(-1.29%)
Jul 05, 2023 6.208 6.228 6.039 6.149 280,359 -0.09(-1.44%)
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.