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 (%)
May 28, 2021
9.959
10.03
9.713
9.795
439,038
-0.06(-0.65%)
May 27, 2021
9.914
10.05
9.759
9.859
2,730,858
+0.04(+0.37%)
May 26, 2021
9.413
9.896
9.294
9.823
573,198
+0.42(+4.46%)
May 25, 2021
9.613
9.804
9.385
9.404
590,095
-0.07(-0.77%)
May 24, 2021
9.376
9.522
9.253
9.477
506,862
+0.15(+1.56%)
May 21, 2021
9.486
9.549
9.303
9.331
320,286
-0.08(-0.87%)
May 20, 2021
9.631
9.631
9.203
9.413
483,172
-0.26(-2.73%)
May 19, 2021
9.978
9.978
9.399
9.677
511,613
-0.44(-4.32%)
May 18, 2021
10.10
10.38
10.00
10.11
683,168
+0.10(+1.00%)
May 17, 2021
9.950
10.03
9.695
10.01
321,584
-0.05(-0.54%)
May 14, 2021
9.604
10.18
9.592
10.07
492,749
+0.55(+5.74%)
May 13, 2021
9.422
9.832
9.249
9.522
335,099
+0.10(+1.06%)
May 12, 2021
9.896
10.03
9.376
9.422
589,106
-0.51(-5.14%)
May 11, 2021
9.695
10.02
9.504
9.932
386,620
-0.01(-0.09%)
May 10, 2021
10.72
10.72
9.932
9.941
466,921
-0.66(-6.19%)
May 07, 2021
10.06
10.60
10.03
10.60
398,914
+0.43(+4.21%)
May 06, 2021
10.54
10.75
9.905
10.17
324,484
-0.35(-3.29%)
May 05, 2021
10.42
10.79
10.30
10.52
314,574
+0.22(+2.12%)
May 04, 2021
10.75
10.84
9.996
10.30
682,294
-0.54(-4.96%)
May 03, 2021
10.57
11.10
10.57
10.83
835,891
+0.30(+2.85%)
Apr 30, 2021
10.59
10.64
10.22
10.53
595,147
-0.13(-1.20%)
Apr 29, 2021
10.31
10.79
10.26
10.66
750,847
+0.62(+6.17%)
Apr 28, 2021
9.732
10.36
9.695
10.04
788,234
+0.26(+2.70%)
Apr 27, 2021
9.559
9.805
9.531
9.777
282,110
+0.16(+1.71%)
Apr 26, 2021
9.723
9.978
9.559
9.613
265,712
+0.07(+0.76%)
Apr 23, 2021
9.367
9.650
9.331
9.540
334,173
+0.17(+1.85%)
Apr 22, 2021
9.604
9.659
9.354
9.367
431,926
-0.15(-1.53%)
Apr 21, 2021
9.176
9.641
9.094
9.513
298,553
+0.30(+3.26%)
Apr 20, 2021
9.586
9.586
9.030
9.212
679,749
-0.51(-5.25%)
Apr 19, 2021
9.750
9.914
9.495
9.723
435,490
+0.03(+0.28%)
Apr 16, 2021
9.650
9.768
9.513
9.695
289,397
+0.15(+1.53%)
Apr 15, 2021
9.768
9.768
9.385
9.549
283,841
-0.04(-0.38%)
Apr 14, 2021
9.604
9.959
9.568
9.586
318,719
+0.00(+0.00%)
Apr 13, 2021
9.568
9.741
9.285
9.586
320,925
-0.06(-0.66%)
Apr 12, 2021
9.477
9.700
9.436
9.650
403,873
+0.12(+1.24%)
Apr 09, 2021
9.786
9.786
9.513
9.531
424,822
-0.15(-1.60%)
Apr 08, 2021
9.786
9.823
9.513
9.686
361,100
-0.02(-0.19%)
Apr 07, 2021
9.841
9.841
9.540
9.704
322,506
-0.02(-0.19%)
Apr 06, 2021
9.823
10.01
9.650
9.723
287,036
-0.15(-1.57%)
Apr 05, 2021
9.969
9.996
9.695
9.877
347,658
+0.08(+0.84%)
Apr 01, 2021
9.659
9.887
9.641
9.795
263,058
+0.18(+1.90%)
Mar 31, 2021
9.959
10.03
9.549
9.613
560,175
-0.40(-4.00%)
Mar 30, 2021
9.850
10.16
9.850
10.01
238,930
+0.13(+1.29%)
Mar 29, 2021
10.15
10.42
9.859
9.887
408,276
-0.31(-3.04%)
Mar 26, 2021
10.12
10.37
9.969
10.20
493,962
+0.22(+2.19%)
Mar 25, 2021
9.477
10.13
9.276
9.978
576,599
+0.31(+3.20%)
Mar 24, 2021
9.987
10.32
9.659
9.668
727,196
-0.20(-2.03%)
Mar 23, 2021
10.21
10.36
9.686
9.868
1,059,916
-0.53(-5.08%)
Mar 22, 2021
10.48
10.70
10.07
10.40
746,519
-0.17(-1.64%)
Mar 19, 2021
11.27
11.27
10.53
10.57
1,190,623
-0.71(-6.30%)
Mar 18, 2021
11.79
11.83
11.25
11.28
483,821
-0.47(-4.03%)
Mar 17, 2021
11.34
11.89
11.31
11.75
698,503
+0.31(+2.71%)
Mar 16, 2021
11.63
11.63
11.08
11.44
427,734
-0.24(-2.03%)
Mar 15, 2021
11.13
11.68
10.74
11.68
745,777
+0.65(+5.86%)
Mar 12, 2021
10.78
11.15
10.60
11.03
622,802
+0.40(+3.77%)
Mar 11, 2021
10.63
10.64
10.02
10.63
841,019
+0.02(+0.17%)
Mar 10, 2021
10.21
10.85
10.11
10.62
1,048,638
+0.60(+6.01%)
Mar 09, 2021
10.42
10.42
9.841
10.01
706,357
-0.35(-3.34%)
Mar 08, 2021
10.05
10.42
9.777
10.36
548,998
+0.46(+4.60%)
Mar 05, 2021
9.969
9.978
8.921
9.905
757,020
+0.08(+0.83%)
Mar 04, 2021
10.01
10.11
9.513
9.823
504,482
-0.23(-2.27%)
Mar 03, 2021
9.786
10.25
9.786
10.05
434,269
+0.25(+2.51%)
Mar 02, 2021
10.01
10.02
9.586
9.805
631,455
-0.23(-2.27%)
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
.