Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hersha Hospitality Trust (NY: HT )

9.870 -0.020 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 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 22, 2023 9.880 9.890 9.870 9.870 547,390 -0.02(-0.20%)
Sep 21, 2023 9.850 9.900 9.850 9.890 1,400,166 +0.02(+0.20%)
Sep 20, 2023 9.870 9.870 9.850 9.870 446,228 +0.02(+0.20%)
Sep 19, 2023 9.850 9.870 9.850 9.850 327,202 +0.00(+0.00%)
Sep 18, 2023 9.850 9.870 9.840 9.850 917,659 +0.01(+0.10%)
Sep 15, 2023 9.840 9.890 9.840 9.840 1,395,537 +0.00(+0.00%)
Sep 14, 2023 9.830 9.850 9.830 9.840 764,748 +0.01(+0.10%)
Sep 13, 2023 9.850 9.850 9.830 9.830 599,872 -0.01(-0.10%)
Sep 12, 2023 9.840 9.850 9.840 9.840 672,191 +0.00(+0.00%)
Sep 11, 2023 9.840 9.850 9.840 9.840 770,117 +0.00(+0.00%)
Sep 08, 2023 9.840 9.850 9.830 9.840 546,964 +0.00(+0.00%)
Sep 07, 2023 9.830 9.850 9.830 9.840 1,480,501 -0.01(-0.10%)
Sep 06, 2023 9.830 9.850 9.820 9.850 3,678,780 +0.02(+0.20%)
Sep 05, 2023 9.840 9.850 9.830 9.830 870,268 -0.01(-0.10%)
Sep 01, 2023 9.820 9.860 9.820 9.840 2,254,488 +0.02(+0.20%)
Aug 31, 2023 9.840 9.850 9.820 9.820 1,509,028 -0.01(-0.10%)
Aug 30, 2023 9.810 9.860 9.800 9.830 5,861,757 +0.02(+0.20%)
Aug 29, 2023 9.800 9.830 9.790 9.810 2,958,723 +0.02(+0.20%)
Aug 28, 2023 9.920 9.930 9.660 9.790 14,245,485 +3.51(+55.89%)
Aug 25, 2023 6.360 6.360 6.245 6.280 355,786 +0.00(+0.00%)
Aug 24, 2023 6.410 6.465 6.280 6.280 849,603 -0.16(-2.48%)
Aug 23, 2023 6.460 6.475 6.380 6.440 227,051 -0.04(-0.62%)
Aug 22, 2023 6.550 6.570 6.470 6.480 259,688 -0.04(-0.61%)
Aug 21, 2023 6.460 6.520 6.315 6.520 701,305 +0.04(+0.62%)
Aug 18, 2023 6.480 6.500 6.420 6.480 464,243 +0.01(+0.15%)
Aug 17, 2023 6.530 6.560 6.440 6.470 320,811 -0.02(-0.31%)
Aug 16, 2023 6.460 6.522 6.395 6.490 465,549 +0.05(+0.78%)
Aug 15, 2023 6.430 6.480 6.350 6.440 430,117 -0.10(-1.53%)
Aug 14, 2023 6.430 6.540 6.365 6.540 340,953 +0.06(+0.93%)
Aug 11, 2023 6.380 6.480 6.355 6.480 320,693 +0.10(+1.57%)
Aug 10, 2023 6.530 6.550 6.370 6.380 195,400 -0.10(-1.54%)
Aug 09, 2023 6.630 6.690 6.460 6.480 216,682 -0.14(-2.11%)
Aug 08, 2023 6.300 6.620 6.240 6.620 332,891 +0.24(+3.76%)
Aug 07, 2023 6.200 6.390 6.160 6.380 407,884 +0.23(+3.74%)
Aug 04, 2023 6.220 6.320 6.150 6.150 453,473 -0.04(-0.65%)
Aug 03, 2023 6.020 6.340 6.000 6.190 572,527 +0.05(+0.81%)
Aug 02, 2023 6.200 6.260 6.090 6.140 255,827 -0.11(-1.76%)
Aug 01, 2023 6.220 6.260 6.160 6.250 196,397 -0.01(-0.16%)
Jul 31, 2023 6.290 6.420 6.260 6.260 270,844 +0.01(+0.16%)
Jul 28, 2023 6.140 6.281 6.140 6.250 244,057 +0.18(+2.97%)
Jul 27, 2023 6.080 6.230 6.070 6.070 259,282 -0.07(-1.14%)
Jul 26, 2023 6.140 6.220 6.110 6.140 293,698 +0.02(+0.33%)
Jul 25, 2023 6.130 6.161 6.070 6.120 272,457 +0.01(+0.16%)
Jul 24, 2023 6.120 6.180 6.030 6.110 313,778 -0.01(-0.16%)
Jul 21, 2023 6.240 6.260 6.100 6.120 310,199 -0.08(-1.29%)
Jul 20, 2023 6.180 6.230 6.100 6.200 435,177 -0.17(-2.67%)
Jul 19, 2023 6.410 6.485 6.360 6.370 345,723 +0.00(+0.00%)
Jul 18, 2023 6.300 6.390 6.285 6.370 316,258 +0.05(+0.79%)
Jul 17, 2023 6.300 6.350 6.245 6.320 322,636 +0.04(+0.64%)
Jul 14, 2023 6.280 6.290 6.145 6.280 345,448 -0.03(-0.48%)
Jul 13, 2023 6.330 6.330 6.260 6.310 260,889 +0.00(+0.00%)
Jul 12, 2023 6.540 6.560 6.310 6.310 236,100 -0.09(-1.41%)
Jul 11, 2023 6.400 6.450 6.355 6.400 209,734 +0.02(+0.31%)
Jul 10, 2023 6.290 6.410 6.220 6.380 291,547 +0.08(+1.27%)
Jul 07, 2023 6.140 6.420 6.140 6.300 615,871 +0.20(+3.28%)
Jul 06, 2023 6.060 6.130 5.980 6.100 584,924 -0.08(-1.29%)
Jul 05, 2023 6.240 6.260 6.070 6.180 278,944 -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.