Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hersha Hospitality Trust
(NY:
HT
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
6.581
6.674
6.531
6.630
460,605
+0.13(+1.97%)
Mar 30, 2023
6.571
6.660
6.423
6.502
344,017
-0.06(-0.90%)
Mar 29, 2023
6.316
6.610
6.267
6.561
700,435
+0.31(+5.02%)
Mar 28, 2023
6.003
6.277
6.003
6.248
996,424
+0.19(+3.07%)
Mar 27, 2023
6.013
6.101
5.954
6.061
894,775
+0.16(+2.65%)
Mar 24, 2023
5.689
5.924
5.636
5.905
961,127
+0.11(+1.86%)
Mar 23, 2023
5.817
5.964
5.743
5.797
887,678
+0.02(+0.34%)
Mar 22, 2023
6.032
6.071
5.768
5.778
740,366
-0.31(-5.14%)
Mar 21, 2023
6.120
6.208
6.003
6.091
1,179,834
+0.12(+1.97%)
Mar 20, 2023
6.081
6.238
5.924
5.973
1,551,089
+0.05(+0.83%)
Mar 17, 2023
6.306
6.316
5.905
5.924
11,959,962
-0.52(-8.05%)
Mar 16, 2023
6.414
6.644
6.306
6.443
963,974
-0.09(-1.35%)
Mar 15, 2023
6.394
6.590
6.316
6.532
1,234,493
-0.10(-1.48%)
Mar 14, 2023
6.894
6.953
6.512
6.629
985,122
-0.08(-1.17%)
Mar 13, 2023
6.913
6.967
6.688
6.708
991,438
-0.37(-5.26%)
Mar 10, 2023
7.207
7.266
6.982
7.080
837,797
-0.16(-2.17%)
Mar 09, 2023
7.658
7.667
7.222
7.237
682,310
-0.43(-5.62%)
Mar 08, 2023
7.667
7.716
7.560
7.667
615,590
+0.03(+0.38%)
Mar 07, 2023
7.883
7.912
7.525
7.638
867,507
-0.24(-2.99%)
Mar 06, 2023
7.981
8.206
7.687
7.873
1,380,546
-0.41(-4.96%)
Mar 03, 2023
8.284
8.451
8.255
8.284
362,720
-0.01(-0.12%)
Mar 02, 2023
8.196
8.343
8.167
8.294
245,719
+0.02(+0.24%)
Mar 01, 2023
8.206
8.343
8.196
8.275
280,316
+0.09(+1.08%)
Feb 28, 2023
8.559
8.627
8.186
8.186
339,981
-0.16(-1.88%)
Feb 27, 2023
8.373
8.461
8.284
8.343
281,434
+0.04(+0.47%)
Feb 24, 2023
8.294
8.324
8.137
8.304
399,826
-0.16(-1.85%)
Feb 23, 2023
8.510
8.617
8.324
8.461
306,637
+0.02(+0.23%)
Feb 22, 2023
8.324
8.588
8.324
8.441
452,564
+0.09(+1.06%)
Feb 21, 2023
8.275
8.373
8.216
8.353
349,827
-0.01(-0.12%)
Feb 17, 2023
8.608
8.676
8.324
8.363
345,575
-0.22(-2.51%)
Feb 16, 2023
9.078
9.097
8.373
8.578
520,104
-0.60(-6.51%)
Feb 15, 2023
9.097
9.254
9.019
9.175
245,503
+0.07(+0.75%)
Feb 14, 2023
9.087
9.293
8.980
9.107
172,935
-0.06(-0.64%)
Feb 13, 2023
8.813
9.166
8.764
9.166
291,687
+0.29(+3.31%)
Feb 10, 2023
8.989
9.141
8.794
8.872
225,857
-0.18(-1.95%)
Feb 09, 2023
9.009
9.107
8.985
9.048
270,322
+0.21(+2.33%)
Feb 08, 2023
9.087
9.127
8.794
8.843
223,053
-0.36(-3.94%)
Feb 07, 2023
8.989
9.249
8.926
9.205
227,064
+0.17(+1.84%)
Feb 06, 2023
9.048
9.117
8.887
9.038
488,744
-0.10(-1.07%)
Feb 03, 2023
9.107
9.224
9.019
9.136
298,159
-0.05(-0.53%)
Feb 02, 2023
9.166
9.340
9.092
9.185
374,641
+0.14(+1.52%)
Feb 01, 2023
9.009
9.122
8.823
9.048
237,758
+0.04(+0.43%)
Jan 31, 2023
8.892
9.097
8.892
9.009
466,299
+0.12(+1.32%)
Jan 30, 2023
8.892
9.087
8.833
8.892
184,781
-0.15(-1.63%)
Jan 27, 2023
8.872
9.097
8.872
9.038
210,004
+0.11(+1.21%)
Jan 26, 2023
9.029
9.107
8.798
8.931
258,269
-0.05(-0.55%)
Jan 25, 2023
8.794
8.990
8.706
8.980
222,658
+0.14(+1.55%)
Jan 24, 2023
8.735
8.882
8.666
8.843
221,181
+0.03(+0.33%)
Jan 23, 2023
8.705
8.872
8.617
8.813
244,521
+0.12(+1.35%)
Jan 20, 2023
8.480
8.696
8.382
8.696
229,821
+0.28(+3.38%)
Jan 19, 2023
8.392
8.480
8.304
8.412
357,020
-0.04(-0.46%)
Jan 18, 2023
8.529
8.656
8.323
8.451
321,922
+0.02(+0.23%)
Jan 17, 2023
8.500
8.559
8.412
8.431
271,766
-0.01(-0.12%)
Jan 13, 2023
8.480
8.559
8.431
8.441
197,659
-0.13(-1.49%)
Jan 12, 2023
8.490
8.647
8.431
8.568
454,693
+0.18(+2.10%)
Jan 11, 2023
8.177
8.392
8.137
8.392
467,454
+0.33(+4.13%)
Jan 10, 2023
7.814
8.079
7.765
8.059
419,424
+0.16(+1.98%)
Jan 09, 2023
7.942
8.079
7.844
7.902
388,931
-0.04(-0.49%)
Jan 06, 2023
7.961
8.118
7.893
7.942
330,774
+0.11(+1.38%)
Jan 05, 2023
8.049
8.049
7.765
7.834
535,254
-0.22(-2.68%)
Jan 04, 2023
8.020
8.216
8.020
8.049
609,303
+0.05(+0.61%)
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
.