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 08, 2023
6.166
6.166
6.009
6.018
347,929
-0.16(-2.56%)
May 05, 2023
6.245
6.378
6.107
6.176
395,059
+0.08(+1.29%)
May 04, 2023
6.087
6.541
6.033
6.097
519,875
+0.16(+2.66%)
May 03, 2023
5.969
6.166
5.920
5.939
700,210
+0.02(+0.33%)
May 02, 2023
6.048
6.068
5.752
5.920
938,666
-0.18(-2.91%)
May 01, 2023
6.176
6.388
6.058
6.097
522,613
-0.12(-1.90%)
Apr 28, 2023
6.107
6.245
6.077
6.216
539,472
+0.08(+1.29%)
Apr 27, 2023
6.186
6.413
5.915
6.137
874,929
-0.08(-1.27%)
Apr 26, 2023
6.295
6.334
6.147
6.216
652,354
+0.02(+0.32%)
Apr 25, 2023
6.275
6.304
6.127
6.196
478,102
-0.12(-1.88%)
Apr 24, 2023
6.314
6.344
6.245
6.314
344,547
-0.05(-0.78%)
Apr 21, 2023
6.354
6.373
6.245
6.364
337,345
+0.02(+0.31%)
Apr 20, 2023
6.383
6.423
6.275
6.344
367,685
-0.13(-1.98%)
Apr 19, 2023
6.443
6.502
6.383
6.472
446,680
-0.01(-0.15%)
Apr 18, 2023
6.551
6.571
6.433
6.482
480,924
-0.01(-0.15%)
Apr 17, 2023
6.344
6.507
6.314
6.492
392,120
+0.15(+2.33%)
Apr 14, 2023
6.364
6.403
6.235
6.344
414,414
+0.03(+0.47%)
Apr 13, 2023
6.265
6.314
6.176
6.314
400,733
+0.08(+1.27%)
Apr 12, 2023
6.393
6.413
6.196
6.235
514,692
-0.09(-1.40%)
Apr 11, 2023
6.354
6.364
6.235
6.324
398,603
+0.02(+0.31%)
Apr 10, 2023
6.285
6.423
6.196
6.304
483,603
-0.02(-0.31%)
Apr 06, 2023
6.324
6.393
6.275
6.324
269,616
+0.02(+0.31%)
Apr 05, 2023
6.324
6.344
6.250
6.304
453,868
-0.08(-1.24%)
Apr 04, 2023
6.482
6.531
6.329
6.383
303,927
-0.09(-1.37%)
Apr 03, 2023
6.650
6.739
6.413
6.472
497,195
-0.16(-2.38%)
Mar 31, 2023
6.581
6.674
6.531
6.630
460,605
+0.13(+1.97%)
Mar 30, 2023
6.571
6.660
6.423
6.502
344,017
-0.06(-0.90%)
Mar 29, 2023
6.316
6.610
6.267
6.561
700,435
+0.31(+5.02%)
Mar 28, 2023
6.003
6.277
6.003
6.248
996,424
+0.19(+3.07%)
Mar 27, 2023
6.013
6.101
5.954
6.061
894,775
+0.16(+2.65%)
Mar 24, 2023
5.689
5.924
5.636
5.905
961,127
+0.11(+1.86%)
Mar 23, 2023
5.817
5.964
5.743
5.797
887,678
+0.02(+0.34%)
Mar 22, 2023
6.032
6.071
5.768
5.778
740,366
-0.31(-5.14%)
Mar 21, 2023
6.120
6.208
6.003
6.091
1,179,834
+0.12(+1.97%)
Mar 20, 2023
6.081
6.238
5.924
5.973
1,551,089
+0.05(+0.83%)
Mar 17, 2023
6.306
6.316
5.905
5.924
11,959,962
-0.52(-8.05%)
Mar 16, 2023
6.414
6.644
6.306
6.443
963,974
-0.09(-1.35%)
Mar 15, 2023
6.394
6.590
6.316
6.532
1,234,493
-0.10(-1.48%)
Mar 14, 2023
6.894
6.953
6.512
6.629
985,122
-0.08(-1.17%)
Mar 13, 2023
6.913
6.967
6.688
6.708
991,438
-0.37(-5.26%)
Mar 10, 2023
7.207
7.266
6.982
7.080
837,797
-0.16(-2.17%)
Mar 09, 2023
7.658
7.667
7.222
7.237
682,310
-0.43(-5.62%)
Mar 08, 2023
7.667
7.716
7.560
7.667
615,590
+0.03(+0.38%)
Mar 07, 2023
7.883
7.912
7.525
7.638
867,507
-0.24(-2.99%)
Mar 06, 2023
7.981
8.206
7.687
7.873
1,380,546
-0.41(-4.96%)
Mar 03, 2023
8.284
8.451
8.255
8.284
362,720
-0.01(-0.12%)
Mar 02, 2023
8.196
8.343
8.167
8.294
245,719
+0.02(+0.24%)
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
.