HT - Hersha Hospitality Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201918.0618.0617.8117.8817.88184,314
May 21, 201917.8118.1317.7918.0718.07203,400
May 20, 201918.0418.0517.6817.7417.74225,300
May 17, 201918.3418.5018.1418.1418.14307,900
May 16, 201918.5418.6918.4518.5018.50194,900
May 15, 201918.3718.6918.3218.5418.54197,900
May 14, 201918.3918.6118.3118.5018.50196,900
May 13, 201918.3918.5018.1818.3118.31296,400
May 10, 201918.5318.7118.3518.6518.65194,600
May 09, 201918.5218.7618.4818.6618.66277,900
May 08, 201918.7618.7918.5818.5918.59258,200
May 07, 201918.9819.0418.5518.7018.70255,300
May 06, 201918.9619.2118.9519.0119.01290,800
May 03, 201919.3519.5818.9518.9618.96271,300
May 02, 201918.9119.3718.8719.3219.32373,600
May 01, 201918.4818.8918.4718.8618.86460,300
Apr 30, 201918.5018.8918.2518.5718.57535,600
Apr 29, 201918.2318.3918.0818.2718.27255,300
Apr 26, 201917.8018.2617.7118.2118.21249,600
Apr 25, 201917.8317.8517.4817.7017.70173,800
Apr 24, 201917.8918.0817.8317.8517.85167,300
Apr 23, 201917.5217.9417.4217.8817.88279,000
Apr 22, 201917.8717.8717.3017.4817.48294,000
Apr 18, 201917.8617.9717.7917.8917.89209,100
Apr 17, 201918.0918.0917.7317.8917.89218,000
Apr 16, 201918.2418.2417.9718.0118.01199,400
Apr 15, 201918.1718.1917.9518.1618.16275,000
Apr 12, 201918.1618.2218.0018.1018.10303,200
Apr 11, 201918.1718.1717.9318.0818.08239,000
Apr 10, 201917.6818.1317.6718.1218.12353,300
Apr 09, 201918.0018.0717.6117.6217.62284,200
Apr 08, 201918.1518.1517.9318.0218.02331,700
Apr 05, 201917.8418.2317.8018.2018.20318,500
Apr 04, 201917.4817.8017.4717.7817.78306,100
Apr 03, 201917.6417.6617.4317.4817.48279,000
Apr 02, 201917.3117.6217.1717.5817.58264,300
Apr 01, 201917.2217.3817.1217.3317.33296,800
Mar 29, 201917.2117.2216.9817.1417.14515,600
Mar 28, 201917.2517.3716.9517.1817.18313,800
Mar 28, 20190.28 Dividend
Mar 27, 201917.3217.4617.1917.3917.11471,500
Mar 26, 201917.3517.5217.2717.3217.04351,700
Mar 25, 201917.4817.5117.1517.2616.98333,600
Mar 22, 201917.8917.9517.4017.4717.19341,800
Mar 21, 201917.7118.1117.7118.0017.71246,100
Mar 20, 201917.7818.0117.6917.7817.49239,500
Mar 19, 201917.8817.9517.6917.8117.52261,700
Mar 18, 201917.9118.0617.8017.8817.59199,100
Mar 15, 201917.8817.9517.7417.8517.56444,400
Mar 14, 201918.0418.1217.7817.8617.57186,100
Mar 13, 201918.1018.2518.0218.0317.74186,200
Mar 12, 201918.1118.2618.0018.0817.79355,400
Mar 11, 201917.8718.1617.7218.1017.81350,600
Mar 08, 201917.8517.9117.6317.7717.48337,600
Mar 07, 201918.2718.2717.8817.9117.62653,800
Mar 06, 201918.4418.5418.2518.2817.99401,200
Mar 05, 201918.6218.7118.3318.4418.141,126,000
Mar 04, 201918.6918.8618.5518.6318.33903,200
Mar 01, 201918.8518.9918.4518.7118.41413,800
Feb 28, 201919.0019.0818.7818.8518.55699,000
Feb 27, 201919.2419.4218.6518.9018.60633,300
Feb 26, 201919.8220.3819.1419.4319.12857,400
Feb 25, 201919.4219.4719.1419.2718.96401,900
Feb 22, 201919.1119.4519.0719.4019.09299,600
Feb 21, 201918.9019.1218.8819.0418.73398,800
Feb 20, 201918.4919.0018.4218.9518.64403,400
Feb 19, 201918.6318.7218.4318.5018.20224,900
Feb 15, 201918.4518.7318.3318.6418.34314,100
Feb 14, 201918.4118.4618.1018.3218.03286,700
Feb 13, 201918.0718.5518.0618.4318.13680,600
Feb 12, 201918.2418.2717.9818.0517.76256,400
Feb 11, 201918.2218.3018.1218.1717.88214,100
Feb 08, 201918.2318.5418.1618.2017.91289,300
Feb 07, 201918.6118.6818.4418.4918.19267,300
Feb 06, 201918.8818.9718.6918.7018.40212,600
Feb 05, 201918.8218.9018.6918.8918.59262,100
Feb 04, 201918.3818.7818.3118.7718.47481,700
Feb 01, 201918.5418.5418.0518.4318.13365,400
Jan 31, 201918.7018.8118.4918.5318.23482,100
Jan 30, 201918.1718.7618.1518.6118.31409,900
Jan 29, 201918.4318.4718.1118.1317.841,002,200
Jan 28, 201918.0318.5117.9618.4218.12500,000
Jan 25, 201917.7718.2017.7718.1217.83387,800
Jan 24, 201917.6717.8617.6017.7617.47329,300
Jan 23, 201917.6517.7317.5317.6717.39315,800
Jan 22, 201917.6617.8017.4617.6117.33391,900
Jan 18, 201917.7217.7617.5317.7317.44432,400
Jan 17, 201917.1917.6717.1417.6517.37420,800
Jan 16, 201917.2017.5817.1217.2616.98525,700
Jan 15, 201917.1217.4017.0017.2016.92369,100
Jan 14, 201917.3917.4317.0717.1416.86522,300
Jan 11, 201917.3817.5217.2217.4817.20334,600
Jan 10, 201917.3317.7217.1617.4417.16414,900
Jan 09, 201917.3917.7417.2717.4517.17557,400
Jan 08, 201916.8117.3716.7817.3217.04545,500
Jan 07, 201916.7717.1016.6417.0316.76512,900
Jan 04, 201916.7117.1216.7116.8716.601,501,700
Jan 03, 201916.7216.9716.5016.5916.32743,500
Jan 03, 20190.28 Dividend
Jan 02, 201917.2817.4816.9317.0316.48532,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...