Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 3:53AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Hersha Hospitality Trust (HT)On Nov 25: 2.49  Down 0.03 (1.19%)  
MORE ON HT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-092.542.542.472.49142,2002.49
24-Nov-092.512.552.452.5299,4002.52
23-Nov-092.562.562.492.50211,1002.50
20-Nov-092.492.582.492.50152,7002.50
19-Nov-092.562.572.482.50232,2002.50
18-Nov-092.542.582.482.58301,6002.58
17-Nov-092.622.672.502.52257,6002.52
16-Nov-092.612.672.602.65141,5002.65
13-Nov-092.562.602.552.59116,2002.59
12-Nov-092.632.652.552.56121,0002.56
11-Nov-092.652.672.552.62202,0002.62
10-Nov-092.692.742.562.61135,6002.61
9-Nov-092.642.702.622.70246,0002.70
6-Nov-092.652.682.522.56174,5002.56
5-Nov-092.432.872.362.70512,3002.70
4-Nov-092.612.642.332.33240,1002.33
3-Nov-092.582.612.532.58235,7002.58
2-Nov-092.602.652.532.60256,6002.60
30-Oct-092.562.672.462.56480,4002.56
29-Oct-092.522.702.512.61388,7002.61
28-Oct-092.722.782.472.50496,5002.50
27-Oct-092.742.822.672.68150,0002.68
26-Oct-092.882.952.662.72507,1002.72
23-Oct-093.023.172.932.95246,0002.95
22-Oct-093.053.093.003.01190,9003.01
21-Oct-093.143.203.053.05175,6003.05
20-Oct-093.173.203.093.16160,4003.16
19-Oct-093.133.183.083.17164,9003.17
16-Oct-093.153.203.073.09198,9003.09
15-Oct-093.293.293.203.20122,8003.20
14-Oct-093.253.293.203.25200,2003.25
13-Oct-093.133.223.123.21232,9003.21
12-Oct-093.233.263.163.2198,6003.21
9-Oct-093.143.263.113.23312,5003.23
8-Oct-093.203.253.123.15401,3003.15
7-Oct-093.143.243.133.16174,3003.16
6-Oct-093.163.243.093.17154,6003.17
5-Oct-093.103.173.023.16381,6003.16
2-Oct-093.053.153.003.09396,7003.09
1-Oct-093.083.133.023.09457,2003.09
30-Sep-093.063.113.003.10414,6003.10
29-Sep-093.093.173.053.06465,8003.06
28-Sep-093.073.213.043.10608,1003.10
28-Sep-09 $ 0.05 Dividend
25-Sep-093.033.123.033.06188,0003.01
24-Sep-093.233.253.003.05498,4003.00
23-Sep-093.263.283.153.20280,6003.15
22-Sep-092.803.342.803.25890,7003.20
21-Sep-093.083.143.033.08260,4003.03
18-Sep-093.093.153.063.10698,9003.05
17-Sep-093.063.103.033.05512,9003.00
16-Sep-093.083.103.023.05319,8003.00
15-Sep-093.073.093.033.05178,5003.00
14-Sep-093.023.102.963.10121,4003.05
11-Sep-092.973.112.963.04203,5002.99
10-Sep-092.973.002.892.96104,0002.91
9-Sep-092.933.002.923.00224,6002.95
8-Sep-092.943.012.912.94103,7002.89
4-Sep-092.892.902.752.90186,2002.85
3-Sep-092.832.902.782.84175,6002.79
2-Sep-092.882.892.802.82213,0002.77
1-Sep-093.093.172.802.90410,5002.85
31-Aug-093.143.173.013.10205,9003.05
28-Aug-093.253.373.053.17296,7003.12
27-Aug-093.343.343.153.23147,0003.18
26-Aug-093.303.423.253.34176,2003.29
25-Aug-093.433.433.253.30198,6003.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions