HT - Hersha Hospitality Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.7114.8614.6314.7514.75392,700
Aug 15, 201914.8114.8114.6314.6714.67431,600
Aug 14, 201914.8514.8514.6714.7414.74330,100
Aug 13, 201914.9815.1114.9615.0015.00190,400
Aug 12, 201914.9315.0314.8714.9614.96307,600
Aug 09, 201915.1715.3514.9415.0015.00355,300
Aug 08, 201914.9715.3314.9015.2515.25266,900
Aug 07, 201914.9815.0214.7414.9114.91412,800
Aug 06, 201914.7515.0614.7514.9214.92339,100
Aug 05, 201914.9014.9014.1114.5814.58549,900
Aug 02, 201914.5315.1314.4615.0215.02363,900
Aug 01, 201915.3915.5014.4514.5314.53949,000
Jul 31, 201916.5716.7915.5815.6215.62795,900
Jul 30, 201916.7217.0116.6116.9916.99314,600
Jul 29, 201916.5716.7816.5716.7016.70244,900
Jul 26, 201916.3416.6116.3116.5016.50213,700
Jul 25, 201916.6516.7116.3116.4016.40246,000
Jul 24, 201916.5316.7116.4316.6616.66218,700
Jul 23, 201916.2916.5716.2616.4916.49194,700
Jul 22, 201916.4016.4016.1316.2516.25325,800
Jul 19, 201916.2616.5716.2616.4316.43377,700
Jul 18, 201916.3316.4016.1916.3216.32255,200
Jul 17, 201916.3016.3716.2016.3516.35340,100
Jul 16, 201916.2516.3416.1216.3016.30261,600
Jul 15, 201916.6416.6516.1916.2816.28343,600
Jul 12, 201916.3316.6716.2616.5616.56282,300
Jul 11, 201916.7016.7016.2616.3216.32232,200
Jul 10, 201916.7116.7116.5516.6716.67226,600
Jul 09, 201916.8116.9716.6016.6716.67367,400
Jul 08, 201916.9017.1016.8016.9216.92345,700
Jul 05, 201916.6816.9816.4816.8816.88276,900
Jul 03, 201916.6016.7616.6016.6916.6984,900
Jul 02, 201916.3616.5916.2316.5616.56231,400
Jul 01, 201916.7016.7416.3116.4316.43174,200
Jun 28, 201916.5216.8016.4716.5416.54435,900
Jun 27, 201916.0516.6416.0516.6116.61369,900
Jun 27, 20190.28 Dividend
Jun 26, 201916.3116.5716.0916.1415.86376,500
Jun 25, 201916.5016.6916.2716.3116.03235,700
Jun 24, 201916.8416.8416.3316.4516.16301,500
Jun 21, 201917.0117.0116.8116.8516.56527,100
Jun 20, 201917.1717.1917.0217.0416.74369,600
Jun 19, 201917.2917.3117.0317.0816.78358,700
Jun 18, 201917.2417.4517.1417.3317.03202,900
Jun 17, 201916.9817.2016.9817.1316.83159,800
Jun 14, 201917.0117.0216.8516.9016.61136,000
Jun 13, 201917.0917.0916.8617.0416.74256,500
Jun 12, 201917.0417.1816.9817.0116.71208,100
Jun 11, 201917.3517.4717.0517.0816.78364,000
Jun 10, 201917.0217.2816.9017.2516.95401,700
Jun 07, 201916.9217.0516.8216.9416.65192,700
Jun 06, 201917.0117.1016.7416.9116.62264,100
Jun 05, 201917.4917.4917.0217.0616.76191,100
Jun 04, 201917.3217.4817.1917.3717.07143,600
Jun 03, 201917.0317.2816.8717.2216.92441,200
May 31, 201917.2617.2616.9117.0516.75278,200
May 30, 201917.3917.5117.3317.3917.09326,800
May 29, 201917.5517.6317.2617.3717.07178,400
May 28, 201917.9117.9717.6917.7017.39319,600
May 24, 201917.8117.8917.7017.8717.56147,700
May 23, 201917.7517.8117.5217.7517.44220,000
May 22, 201918.0618.0617.8017.8817.57185,600
May 21, 201917.8118.1317.7918.0717.76203,400
May 20, 201918.0418.0517.6817.7417.43225,300
May 17, 201918.3418.5018.1418.1417.83307,900
May 16, 201918.5418.6918.4518.5018.18194,900
May 15, 201918.3718.6918.3218.5418.22197,900
May 14, 201918.3918.6118.3118.5018.18196,900
May 13, 201918.3918.5018.1818.3117.99296,400
May 10, 201918.5318.7118.3518.6518.33194,600
May 09, 201918.5218.7618.4818.6618.34277,900
May 08, 201918.7618.7918.5818.5918.27258,200
May 07, 201918.9819.0418.5518.7018.38255,300
May 06, 201918.9619.2118.9519.0118.68290,800
May 03, 201919.3519.5818.9518.9618.63271,300
May 02, 201918.9119.3718.8719.3218.98373,600
May 01, 201918.4818.8918.4718.8618.53460,300
Apr 30, 201918.5018.8918.2518.5718.25535,600
Apr 29, 201918.2318.3918.0818.2717.95255,300
Apr 26, 201917.8018.2617.7118.2117.89249,600
Apr 25, 201917.8317.8517.4817.7017.39173,800
Apr 24, 201917.8918.0817.8317.8517.54167,300
Apr 23, 201917.5217.9417.4217.8817.57279,000
Apr 22, 201917.8717.8717.3017.4817.18294,000
Apr 18, 201917.8617.9717.7917.8917.58209,100
Apr 17, 201918.0918.0917.7317.8917.58218,000
Apr 16, 201918.2418.2417.9718.0117.70199,400
Apr 15, 201918.1718.1917.9518.1617.84275,000
Apr 12, 201918.1618.2218.0018.1017.79303,200
Apr 11, 201918.1718.1717.9318.0817.77239,000
Apr 10, 201917.6818.1317.6718.1217.81353,300
Apr 09, 201918.0018.0717.6117.6217.31284,200
Apr 08, 201918.1518.1517.9318.0217.71331,700
Apr 05, 201917.8418.2317.8018.2017.88318,500
Apr 04, 201917.4817.8017.4717.7817.47306,100
Apr 03, 201917.6417.6617.4317.4817.18279,000
Apr 02, 201917.3117.6217.1717.5817.28264,300
Apr 01, 201917.2217.3817.1217.3317.03296,800
Mar 29, 201917.2117.2216.9817.1416.84515,600
Mar 28, 201917.2517.3716.9517.1816.88313,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...