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 (%)
Jun 30, 2020
5.312
5.470
5.162
5.249
530,665
-0.08(-1.54%)
Jun 29, 2020
5.012
5.449
4.957
5.331
738,102
+0.38(+7.73%)
Jun 26, 2020
5.148
5.221
4.866
4.948
954,232
-0.24(-4.57%)
Jun 25, 2020
5.267
5.649
5.021
5.185
1,419,611
+0.05(+1.07%)
Jun 24, 2020
5.258
5.331
4.998
5.130
960,323
-0.30(-5.54%)
Jun 23, 2020
5.631
5.731
5.321
5.431
1,260,968
-0.14(-2.45%)
Jun 22, 2020
5.677
5.680
5.404
5.567
1,006,103
-0.11(-1.93%)
Jun 19, 2020
5.996
6.050
5.525
5.677
2,465,421
-0.24(-4.01%)
Jun 18, 2020
5.968
6.214
5.777
5.914
847,473
-0.30(-4.84%)
Jun 17, 2020
6.843
6.907
6.178
6.214
1,174,489
-0.38(-5.80%)
Jun 16, 2020
7.162
7.162
6.378
6.597
594,947
+0.15(+2.26%)
Jun 15, 2020
6.160
6.889
5.923
6.451
1,390,221
-0.21(-3.15%)
Jun 12, 2020
6.624
6.706
6.117
6.661
1,102,717
+0.68(+11.43%)
Jun 11, 2020
6.406
6.779
5.941
5.977
1,387,847
-1.28(-17.59%)
Jun 10, 2020
8.019
8.028
6.661
7.253
1,762,823
-0.79(-9.85%)
Jun 09, 2020
8.729
8.912
7.973
8.046
1,490,565
-1.13(-12.31%)
Jun 08, 2020
8.984
9.376
8.529
9.176
2,223,125
+0.89(+10.78%)
Jun 05, 2020
7.062
8.656
6.816
8.283
3,012,061
+2.09(+33.68%)
Jun 04, 2020
5.358
6.369
5.294
6.196
1,211,831
+0.83(+15.45%)
Jun 03, 2020
4.939
5.508
4.939
5.367
773,810
+0.55(+11.34%)
Jun 02, 2020
4.848
5.007
4.820
4.820
601,911
+0.07(+1.54%)
Jun 01, 2020
4.574
5.003
4.520
4.747
750,449
+0.15(+3.37%)
May 29, 2020
4.784
4.802
4.556
4.592
1,376,860
-0.29(-5.97%)
May 28, 2020
5.303
5.323
4.793
4.884
1,031,230
-0.26(-5.13%)
May 27, 2020
4.984
5.230
4.793
5.148
998,230
+0.39(+8.24%)
May 26, 2020
4.510
4.775
4.474
4.756
786,451
+0.47(+11.06%)
May 22, 2020
4.328
4.337
4.137
4.283
349,098
-0.10(-2.29%)
May 21, 2020
4.246
4.428
4.199
4.383
494,700
-0.03(-0.62%)
May 20, 2020
4.310
4.556
4.310
4.410
568,205
+0.16(+3.86%)
May 19, 2020
4.465
4.538
4.128
4.246
733,528
-0.15(-3.32%)
May 18, 2020
4.055
4.401
3.973
4.392
1,347,598
+0.67(+17.85%)
May 15, 2020
3.763
3.781
3.590
3.727
1,867,859
-0.08(-2.15%)
May 14, 2020
3.417
3.873
3.299
3.809
779,681
+0.25(+6.91%)
May 13, 2020
3.772
3.772
3.417
3.563
961,929
-0.26(-6.68%)
May 12, 2020
4.182
4.219
3.795
3.818
829,372
-0.27(-6.68%)
May 11, 2020
4.237
4.328
3.832
4.091
778,488
-0.23(-5.27%)
May 08, 2020
4.246
4.419
4.087
4.319
723,768
+0.21(+5.10%)
May 07, 2020
3.718
4.219
3.663
4.110
761,223
+0.15(+3.68%)
May 06, 2020
4.346
4.346
3.918
3.964
644,496
-0.37(-8.61%)
May 05, 2020
4.438
4.547
4.314
4.337
690,591
+0.11(+2.59%)
May 04, 2020
4.410
4.538
4.164
4.228
541,016
-0.43(-9.20%)
May 01, 2020
4.574
4.784
4.264
4.656
808,710
-0.11(-2.29%)
Apr 30, 2020
5.112
5.130
4.656
4.766
1,013,554
-0.34(-6.61%)
Apr 29, 2020
4.984
5.511
4.893
5.103
1,591,290
+0.57(+12.68%)
Apr 28, 2020
4.510
4.693
4.319
4.529
629,996
+0.20(+4.63%)
Apr 27, 2020
4.037
4.456
3.891
4.328
837,382
+0.32(+7.95%)
Apr 24, 2020
4.028
4.110
3.745
4.009
611,389
+0.05(+1.38%)
Apr 23, 2020
4.100
4.278
3.936
3.955
846,143
-0.17(-4.19%)
Apr 22, 2020
4.520
4.529
4.000
4.128
697,352
-0.20(-4.63%)
Apr 21, 2020
4.146
4.661
4.146
4.328
1,091,994
-0.10(-2.26%)
Apr 20, 2020
4.356
4.556
4.146
4.428
595,156
-0.15(-3.19%)
Apr 17, 2020
4.802
4.920
4.556
4.574
782,591
+0.20(+4.58%)
Apr 16, 2020
4.674
4.766
4.201
4.374
723,004
-0.28(-6.07%)
Apr 15, 2020
4.693
4.891
4.529
4.656
675,231
-0.39(-7.76%)
Apr 14, 2020
4.920
5.376
4.665
5.048
1,515,100
+0.28(+5.93%)
Apr 13, 2020
4.884
4.911
4.401
4.766
1,447,085
-0.12(-2.43%)
Apr 09, 2020
3.763
5.003
3.763
4.884
2,499,332
+1.33(+37.44%)
Apr 08, 2020
3.554
3.563
3.335
3.554
847,331
+0.15(+4.28%)
Apr 07, 2020
3.289
3.672
3.244
3.408
1,605,353
+0.30(+9.68%)
Apr 06, 2020
2.743
3.417
2.743
3.107
1,153,516
+0.52(+20.07%)
Apr 03, 2020
2.797
2.797
2.460
2.588
1,148,591
-0.15(-5.33%)
Apr 02, 2020
2.816
3.016
2.688
2.734
747,957
-0.08(-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
.