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
)
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:
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 (%)
Nov 27, 2023
9.990
0
-0.01(-0.10%)
Nov 24, 2023
9.980
10.00
9.980
10.00
658,915
+0.04(+0.40%)
Nov 22, 2023
9.950
9.960
9.940
9.960
454,060
+0.01(+0.10%)
Nov 21, 2023
9.930
9.960
9.930
9.950
711,302
+0.00(+0.00%)
Nov 20, 2023
9.930
9.950
9.930
9.950
539,239
+0.03(+0.30%)
Nov 17, 2023
9.930
9.940
9.920
9.920
686,311
+0.01(+0.10%)
Nov 16, 2023
9.920
9.940
9.910
9.910
700,403
-0.01(-0.10%)
Nov 15, 2023
9.930
9.950
9.870
9.920
1,394,912
-0.01(-0.10%)
Nov 14, 2023
9.940
9.970
9.930
9.930
418,337
+0.00(+0.00%)
Nov 13, 2023
9.930
9.940
9.920
9.930
784,115
+0.00(+0.00%)
Nov 10, 2023
9.930
9.940
9.930
9.930
234,106
+0.01(+0.10%)
Nov 09, 2023
9.930
9.940
9.920
9.920
548,749
-0.01(-0.10%)
Nov 08, 2023
9.930
9.940
9.930
9.930
252,066
+0.00(+0.00%)
Nov 07, 2023
9.930
9.940
9.920
9.930
340,015
+0.01(+0.10%)
Nov 06, 2023
9.920
9.940
9.910
9.920
651,004
-0.01(-0.10%)
Nov 03, 2023
9.930
9.940
9.920
9.930
376,413
+0.00(+0.00%)
Nov 02, 2023
9.930
9.930
9.920
9.930
138,295
+0.01(+0.10%)
Nov 01, 2023
9.930
9.930
9.920
9.920
234,628
+0.00(+0.00%)
Oct 31, 2023
9.910
9.920
9.910
9.920
248,406
+0.01(+0.10%)
Oct 30, 2023
9.910
9.940
9.900
9.910
284,021
+0.02(+0.20%)
Oct 27, 2023
9.900
9.920
9.890
9.890
925,741
-0.02(-0.20%)
Oct 26, 2023
9.900
9.910
9.895
9.910
239,279
+0.01(+0.10%)
Oct 25, 2023
9.890
9.910
9.890
9.900
257,080
+0.00(+0.00%)
Oct 24, 2023
9.890
9.920
9.890
9.900
195,561
-0.01(-0.10%)
Oct 23, 2023
9.880
9.920
9.880
9.910
712,486
+0.03(+0.30%)
Oct 20, 2023
9.880
9.900
9.880
9.880
709,880
+0.00(+0.00%)
Oct 19, 2023
9.880
9.900
9.870
9.880
837,146
+0.00(+0.00%)
Oct 18, 2023
9.880
9.890
9.880
9.880
281,465
+0.00(+0.00%)
Oct 17, 2023
9.880
9.890
9.880
9.880
319,522
-0.01(-0.10%)
Oct 16, 2023
9.880
9.900
9.880
9.890
355,962
+0.01(+0.10%)
Oct 13, 2023
9.880
9.890
9.880
9.880
241,312
+0.00(+0.00%)
Oct 12, 2023
9.880
9.890
9.880
9.880
443,569
+0.00(+0.00%)
Oct 11, 2023
9.890
9.890
9.880
9.880
217,513
+0.00(+0.00%)
Oct 10, 2023
9.890
9.890
9.880
9.880
267,502
-0.01(-0.10%)
Oct 09, 2023
9.870
9.890
9.870
9.890
268,569
+0.01(+0.10%)
Oct 06, 2023
9.880
9.890
9.870
9.880
314,608
+0.01(+0.10%)
Oct 05, 2023
9.870
9.890
9.870
9.870
425,881
+0.00(+0.00%)
Oct 04, 2023
9.860
9.880
9.860
9.870
721,795
+0.02(+0.20%)
Oct 03, 2023
9.860
9.870
9.840
9.850
2,537,896
-0.01(-0.10%)
Oct 02, 2023
9.870
9.890
9.860
9.860
730,971
+0.00(+0.00%)
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%)
Jul 03, 2023
6.069
6.263
6.049
6.238
155,340
+0.18(+2.96%)
Jun 30, 2023
6.149
6.149
5.970
6.059
293,467
-0.06(-0.98%)
Jun 29, 2023
5.840
6.119
5.840
6.119
227,686
+0.24(+4.06%)
Jun 28, 2023
5.969
5.969
5.816
5.880
457,993
-0.06(-1.00%)
Jun 27, 2023
5.732
5.949
5.643
5.939
457,108
+0.20(+3.44%)
Jun 26, 2023
5.584
5.811
5.564
5.742
889,466
+0.13(+2.28%)
Jun 23, 2023
5.624
5.673
5.564
5.614
953,565
-0.12(-2.07%)
Jun 22, 2023
5.801
5.801
5.683
5.732
292,563
-0.11(-1.86%)
Jun 21, 2023
5.831
5.900
5.693
5.841
306,770
-0.03(-0.50%)
Jun 20, 2023
5.959
5.959
5.799
5.870
412,344
-0.11(-1.82%)
Jun 16, 2023
5.969
5.989
5.865
5.979
472,005
+0.07(+1.17%)
Jun 15, 2023
5.920
5.920
5.801
5.910
409,864
-0.11(-1.80%)
May 08, 2023
6.166
6.166
6.009
6.018
347,929
-0.16(-2.56%)
May 05, 2023
6.245
6.378
6.107
6.176
395,059
+0.08(+1.29%)
May 04, 2023
6.087
6.541
6.033
6.097
519,875
+0.16(+2.66%)
May 03, 2023
5.969
6.166
5.920
5.939
700,210
+0.02(+0.33%)
May 02, 2023
6.048
6.068
5.752
5.920
938,666
-0.18(-2.91%)
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
.