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 31, 2022
10.06
10.13
9.850
10.01
225,772
-0.09(-0.90%)
May 27, 2022
9.704
10.10
9.604
10.10
327,013
+0.53(+5.52%)
May 26, 2022
9.477
9.631
9.404
9.568
488,515
+0.14(+1.45%)
May 25, 2022
8.830
9.472
8.830
9.431
425,351
+0.54(+6.05%)
May 24, 2022
8.893
8.893
8.638
8.893
268,300
-0.15(-1.61%)
May 23, 2022
9.221
9.240
8.866
9.039
196,943
-0.05(-0.50%)
May 20, 2022
9.431
9.431
8.889
9.085
419,600
-0.19(-2.06%)
May 19, 2022
9.449
9.713
9.212
9.276
301,915
-0.33(-3.42%)
May 18, 2022
9.786
10.13
9.549
9.604
413,800
-0.23(-2.32%)
May 17, 2022
9.568
9.959
9.568
9.832
312,931
+0.40(+4.25%)
May 16, 2022
9.431
9.650
9.376
9.431
289,496
+0.07(+0.78%)
May 13, 2022
9.194
9.449
9.030
9.358
316,788
+0.32(+3.53%)
May 12, 2022
8.939
9.112
8.729
9.039
493,827
-0.07(-0.80%)
May 11, 2022
9.258
9.477
9.003
9.112
385,259
-0.02(-0.20%)
May 10, 2022
9.076
9.230
8.839
9.130
460,432
+0.26(+2.98%)
May 09, 2022
9.194
9.322
8.784
8.866
540,153
-0.56(-5.90%)
May 06, 2022
9.458
9.814
9.267
9.422
625,794
+0.35(+3.82%)
May 05, 2022
9.358
9.777
8.857
9.076
664,111
-0.46(-4.87%)
May 04, 2022
9.103
9.595
8.939
9.540
694,949
+0.36(+3.97%)
May 03, 2022
8.966
9.230
8.839
9.176
401,383
+0.24(+2.65%)
May 02, 2022
8.820
9.039
8.684
8.939
562,176
+0.03(+0.31%)
Apr 29, 2022
9.449
9.467
8.893
8.912
471,073
-0.54(-5.69%)
Apr 28, 2022
8.939
9.522
8.538
9.449
617,223
+0.56(+6.36%)
Apr 27, 2022
8.602
9.012
8.593
8.884
320,715
+0.13(+1.46%)
Apr 26, 2022
8.857
8.948
8.738
8.757
259,771
-0.16(-1.84%)
Apr 25, 2022
8.620
8.921
8.556
8.921
262,975
+0.25(+2.84%)
Apr 22, 2022
8.921
9.217
8.656
8.675
381,325
-0.03(-0.31%)
Apr 21, 2022
8.966
8.966
8.666
8.702
133,873
-0.10(-1.14%)
Apr 20, 2022
8.866
9.076
8.775
8.802
103,377
+0.02(+0.21%)
Apr 19, 2022
8.529
8.839
8.512
8.784
175,018
+0.31(+3.66%)
Apr 18, 2022
8.602
8.702
8.415
8.474
130,982
-0.17(-2.00%)
Apr 14, 2022
8.629
9.048
8.612
8.647
347,406
+0.04(+0.42%)
Apr 13, 2022
8.091
8.738
8.055
8.611
466,851
+0.57(+7.14%)
Apr 12, 2022
7.982
8.246
7.927
8.037
460,196
+0.15(+1.97%)
Apr 11, 2022
7.563
8.000
7.472
7.882
583,376
+0.31(+4.09%)
Apr 08, 2022
7.727
7.745
7.499
7.572
222,042
-0.13(-1.66%)
Apr 07, 2022
7.882
7.882
7.472
7.700
402,239
-0.17(-2.20%)
Apr 06, 2022
8.046
8.073
7.736
7.873
295,493
-0.24(-2.92%)
Apr 05, 2022
8.447
8.492
8.091
8.110
240,506
-0.28(-3.37%)
Apr 04, 2022
8.429
8.429
8.201
8.392
156,028
-0.02(-0.22%)
Apr 01, 2022
8.401
8.447
8.192
8.410
203,359
+0.14(+1.65%)
Mar 31, 2022
8.374
8.538
8.237
8.274
216,208
-0.11(-1.30%)
Mar 30, 2022
8.584
8.620
8.342
8.383
167,749
-0.18(-2.13%)
Mar 29, 2022
8.301
8.629
8.301
8.565
312,965
+0.35(+4.21%)
Mar 28, 2022
8.255
8.265
8.128
8.219
129,494
-0.05(-0.55%)
Mar 25, 2022
8.137
8.319
8.137
8.265
268,712
+0.12(+1.45%)
Mar 24, 2022
8.201
8.201
8.019
8.146
109,665
+0.03(+0.34%)
Mar 23, 2022
8.201
8.222
8.087
8.119
219,504
-0.11(-1.33%)
Mar 22, 2022
8.101
8.365
8.101
8.228
272,635
+0.06(+0.78%)
Mar 21, 2022
8.347
8.447
8.091
8.164
158,676
-0.17(-2.08%)
Mar 18, 2022
8.447
8.447
8.201
8.338
388,803
-0.05(-0.65%)
Mar 17, 2022
8.292
8.429
8.146
8.392
186,587
+0.01(+0.11%)
Mar 16, 2022
8.155
8.401
8.055
8.383
260,894
+0.36(+4.43%)
Mar 15, 2022
8.073
8.192
7.918
8.028
182,789
+0.05(+0.69%)
Mar 14, 2022
8.237
8.237
7.900
7.973
159,306
-0.15(-1.91%)
Mar 11, 2022
8.401
8.502
8.119
8.128
205,851
-0.24(-2.83%)
Mar 10, 2022
8.064
8.365
8.365
122,947
+0.07(+0.88%)
Mar 09, 2022
8.246
8.538
8.155
8.292
223,890
+0.30(+3.76%)
Mar 08, 2022
7.700
8.183
7.554
7.991
230,266
+0.36(+4.78%)
Mar 07, 2022
7.873
7.991
7.599
7.627
264,552
-0.32(-4.01%)
Mar 04, 2022
8.046
8.193
7.882
7.946
301,538
-0.26(-3.11%)
Mar 03, 2022
8.319
8.365
8.132
8.201
310,550
-0.14(-1.64%)
Mar 02, 2022
7.991
8.410
7.991
8.338
210,636
+0.35(+4.33%)
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
.