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 (%)
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%)
Apr 01, 2020
3.053
3.053
2.706
2.816
859,150
-0.45(-13.69%)
Mar 31, 2020
2.961
3.271
2.961
3.262
875,082
+0.17(+5.60%)
Mar 30, 2020
3.508
3.508
3.007
3.089
943,280
-0.36(-10.32%)
Mar 27, 2020
3.648
3.656
3.334
3.444
885,471
-0.33(-8.76%)
Mar 26, 2020
3.623
4.488
3.589
3.775
1,554,286
+0.20(+5.70%)
Mar 25, 2020
2.884
3.690
2.740
3.572
2,166,781
+0.92(+34.50%)
Mar 24, 2020
2.596
2.986
2.545
2.655
1,806,677
+0.37(+16.36%)
Mar 23, 2020
2.231
2.375
2.121
2.282
1,997,191
+0.07(+3.07%)
Mar 20, 2020
2.867
2.884
2.155
2.214
4,229,681
-0.60(-21.39%)
Mar 19, 2020
2.341
2.817
1.994
2.817
2,550,141
+0.63(+28.68%)
Mar 18, 2020
2.995
3.020
1.943
2.189
2,387,643
-1.03(-31.93%)
Mar 17, 2020
3.521
3.784
3.147
3.215
2,009,329
-0.26(-7.56%)
Mar 16, 2020
4.072
4.115
3.453
3.478
1,422,093
-1.04(-22.93%)
Mar 13, 2020
4.988
5.082
4.242
4.513
1,415,080
-0.02(-0.37%)
Mar 12, 2020
5.548
5.548
4.293
4.530
1,867,435
-1.59(-26.04%)
Mar 11, 2020
6.617
6.787
6.015
6.125
1,530,685
-0.70(-10.20%)
Mar 10, 2020
7.423
7.432
6.422
6.821
1,358,473
-0.18(-2.55%)
Mar 09, 2020
8.484
8.484
6.982
6.999
1,219,585
-1.91(-21.43%)
Mar 06, 2020
9.060
9.281
8.543
8.908
1,571,617
-0.33(-3.58%)
Mar 05, 2020
9.782
9.782
9.213
9.239
1,957,171
-0.86(-8.49%)
Mar 04, 2020
9.722
10.10
9.629
10.10
857,889
+0.50(+5.22%)
Mar 03, 2020
10.10
10.38
9.527
9.595
764,618
-0.49(-4.88%)
Mar 02, 2020
9.977
10.15
9.697
10.09
835,599
+0.31(+3.12%)
Feb 28, 2020
9.849
10.12
9.748
9.782
1,594,131
-0.25(-2.45%)
Feb 27, 2020
10.03
10.58
9.866
10.03
1,848,124
-0.21(-2.07%)
Feb 26, 2020
10.18
10.35
10.15
10.24
1,170,158
+0.09(+0.92%)
Feb 25, 2020
11.38
11.44
10.08
10.15
1,754,225
-1.25(-10.95%)
Feb 24, 2020
11.74
11.79
11.22
11.39
925,520
-0.62(-5.16%)
Feb 21, 2020
12.10
12.17
12.00
12.01
527,369
-0.09(-0.77%)
Feb 20, 2020
12.00
12.13
11.99
12.11
341,390
+0.14(+1.13%)
Feb 19, 2020
12.05
12.09
11.79
11.97
578,245
-0.03(-0.28%)
Feb 18, 2020
11.89
12.10
11.88
12.00
474,627
+0.09(+0.78%)
Feb 14, 2020
11.96
12.00
11.85
11.91
280,187
-0.06(-0.50%)
Feb 13, 2020
12.05
12.13
11.90
11.97
337,443
-0.17(-1.40%)
Feb 12, 2020
11.92
12.25
11.92
12.14
449,677
+0.25(+2.14%)
Feb 11, 2020
11.83
11.95
11.80
11.89
347,175
+0.12(+1.01%)
Feb 10, 2020
11.68
11.78
11.62
11.77
295,351
+0.08(+0.73%)
Feb 07, 2020
11.84
11.88
11.66
11.68
391,931
-0.21(-1.78%)
Feb 06, 2020
12.07
12.11
11.86
11.89
499,806
-0.12(-0.99%)
Feb 05, 2020
11.86
12.11
11.78
12.01
1,019,470
+0.36(+3.13%)
Feb 04, 2020
11.50
11.79
11.43
11.65
1,019,312
+0.42(+3.70%)
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
.