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 (%)
Jul 31, 2020
4.447
4.474
4.301
4.337
707,087
-0.14(-3.05%)
Jul 30, 2020
4.602
4.647
4.438
4.474
467,959
-0.26(-5.40%)
Jul 29, 2020
4.574
4.775
4.392
4.729
488,900
+0.22(+4.85%)
Jul 28, 2020
4.392
4.702
4.383
4.510
527,792
+0.08(+1.85%)
Jul 27, 2020
4.492
4.574
4.392
4.428
342,791
-0.06(-1.42%)
Jul 24, 2020
4.611
4.647
4.474
4.492
358,646
-0.14(-2.95%)
Jul 23, 2020
4.611
4.665
4.483
4.629
693,371
-0.03(-0.59%)
Jul 22, 2020
4.820
4.966
4.647
4.656
550,817
-0.28(-5.72%)
Jul 21, 2020
4.829
5.048
4.811
4.939
428,215
+0.22(+4.63%)
Jul 20, 2020
4.984
5.039
4.702
4.720
551,638
-0.33(-6.50%)
Jul 17, 2020
5.203
5.203
4.966
5.048
566,942
-0.14(-2.64%)
Jul 16, 2020
5.048
5.203
4.920
5.185
550,784
-0.05(-1.04%)
Jul 15, 2020
4.966
5.367
4.966
5.239
1,606,087
+0.54(+11.43%)
Jul 14, 2020
5.167
5.194
4.656
4.702
1,010,110
-0.31(-6.18%)
Jul 13, 2020
5.148
5.239
4.747
5.012
637,210
-0.02(-0.36%)
Jul 10, 2020
4.565
5.057
4.565
5.030
692,710
+0.42(+9.09%)
Jul 09, 2020
4.756
4.756
4.483
4.611
659,772
-0.19(-3.98%)
Jul 08, 2020
4.784
4.857
4.592
4.802
759,188
-0.01(-0.19%)
Jul 07, 2020
5.012
5.012
4.784
4.811
688,803
-0.33(-6.38%)
Jul 06, 2020
5.185
5.331
4.984
5.139
622,314
+0.17(+3.49%)
Jul 02, 2020
5.385
5.504
4.939
4.966
468,062
-0.27(-5.22%)
Jul 01, 2020
5.221
5.577
5.148
5.239
495,613
-0.01(-0.17%)
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%)
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
.