HT - Hersha Hospitality Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202013.8313.8513.4013.4113.41744,800
Jan 23, 202013.9613.9613.7613.8513.85424,600
Jan 22, 202013.8613.9713.7913.8713.87366,000
Jan 21, 202013.9714.0013.7713.8613.86553,700
Jan 17, 202013.9513.9813.8113.9013.90238,200
Jan 16, 202013.8513.9813.8513.8913.89244,200
Jan 15, 202013.6813.8813.6813.8013.80287,500
Jan 14, 202013.5313.7213.5013.6713.67376,100
Jan 13, 202013.4813.7213.4613.6513.65326,100
Jan 10, 202013.5713.6113.4713.4913.49316,000
Jan 09, 202013.8513.8813.5313.5513.55408,300
Jan 08, 202013.5213.7613.5013.7213.72441,500
Jan 07, 202013.6913.7113.3613.5213.52618,300
Jan 06, 202014.0014.0213.7313.7413.74387,300
Jan 03, 202014.0414.1013.9514.0114.01376,700
Jan 02, 202014.2614.3114.0214.0714.07357,800
Jan 02, 20200.28 Dividend
Dec 31, 201914.6514.7214.5114.5514.27443,200
Dec 30, 201914.6914.7714.5814.6714.39281,100
Dec 27, 201914.6514.8114.6514.7214.44288,500
Dec 26, 201914.5414.6214.5214.6214.34162,600
Dec 24, 201914.5714.6414.5114.5414.2695,500
Dec 23, 201914.6414.7214.4414.5714.29501,100
Dec 20, 201914.6114.7314.5214.6914.41848,100
Dec 19, 201914.4914.5714.4414.5514.27453,000
Dec 18, 201914.2314.4814.1714.4614.18482,500
Dec 17, 201914.1514.2514.0314.2313.96311,500
Dec 16, 201914.2614.3114.1314.1413.87437,400
Dec 13, 201914.3014.3614.0514.1613.89291,400
Dec 12, 201914.1214.2813.9714.2513.98497,700
Dec 11, 201914.1014.1413.9914.0113.74286,500
Dec 10, 201914.1114.1213.9014.0913.82328,100
Dec 09, 201914.1014.2714.0514.1913.92404,700
Dec 06, 201914.1114.1513.9614.0813.81850,900
Dec 05, 201913.8913.9713.7613.8513.58359,300
Dec 04, 201913.9014.0513.7713.8113.54425,600
Dec 03, 201914.0014.0213.7613.9413.67428,900
Dec 02, 201914.2014.2713.9814.0413.77303,300
Nov 29, 201914.2014.2714.1514.1813.91216,300
Nov 27, 201913.9914.2213.9614.2113.94281,500
Nov 26, 201913.8414.0413.7913.9013.63338,700
Nov 25, 201913.7313.9313.6613.8513.58340,800
Nov 22, 201913.9013.9513.6913.7113.45336,500
Nov 21, 201913.9614.0313.6213.8813.61465,300
Nov 20, 201914.1214.2114.0014.0113.74413,500
Nov 19, 201914.5014.5714.1614.2213.95533,700
Nov 18, 201914.5014.5614.3814.4814.20831,800
Nov 15, 201914.6414.7514.4014.4914.21542,200
Nov 14, 201914.1214.6414.0614.5714.291,039,900
Nov 13, 201914.0414.0913.8313.8413.57645,700
Nov 12, 201914.0714.2214.0114.0613.79588,700
Nov 11, 201914.1114.2914.0614.1113.84277,800
Nov 08, 201914.1914.3014.0114.2013.93487,000
Nov 07, 201914.4114.4414.2114.2613.99431,200
Nov 06, 201914.1514.8214.0514.4514.17860,500
Nov 05, 201914.0514.3714.0514.2513.98385,700
Nov 04, 201914.1314.2014.0214.1113.84460,500
Nov 01, 201913.8014.1613.7814.1413.87276,300
Oct 31, 201913.9913.9913.6713.8013.53222,700
Oct 30, 201914.0014.0113.8113.9813.71264,600
Oct 29, 201914.1014.1013.9614.0113.74251,500
Oct 28, 201914.1114.1814.0214.0813.81309,300
Oct 25, 201914.1514.1713.9814.0713.80493,300
Oct 24, 201914.1714.2814.1314.1713.90332,300
Oct 23, 201914.0514.2513.9614.1613.89292,200
Oct 22, 201914.0214.0313.6413.9413.67311,200
Oct 21, 201913.5914.0613.5914.0113.74364,100
Oct 18, 201913.4013.6713.0013.5113.251,252,900
Oct 17, 201913.8313.9413.4913.5013.24724,300
Oct 16, 201913.9414.0813.8513.9213.65366,900
Oct 15, 201913.8714.0413.6713.9813.71286,400
Oct 14, 201914.2014.2013.6513.8413.57400,700
Oct 11, 201914.1414.4514.1114.2013.93285,600
Oct 10, 201914.1914.2614.0814.1013.83255,800
Oct 09, 201914.3714.3814.1514.1513.88187,400
Oct 08, 201914.3814.3814.1114.2313.96315,600
Oct 07, 201914.4114.5114.3314.4514.17213,100
Oct 04, 201914.5414.6314.3614.4414.16203,900
Oct 03, 201914.5314.7414.3914.5314.25229,200
Oct 02, 201914.4614.6114.3314.6014.32347,000
Oct 01, 201914.9715.1414.5714.5714.29363,000
Sep 30, 201914.8215.0214.8214.8814.59345,200
Sep 27, 201914.8315.0314.7214.7714.49306,800
Sep 27, 20190.28 Dividend
Sep 26, 201915.1215.2414.9115.1114.54534,100
Sep 25, 201914.8915.1914.8915.1014.53173,300
Sep 24, 201915.0215.0714.8714.9614.40347,900
Sep 23, 201915.0015.1214.8614.9914.43287,300
Sep 20, 201915.0215.3014.9815.0814.52858,300
Sep 19, 201915.1315.2714.9614.9914.43233,100
Sep 18, 201915.0515.1814.8915.0514.49222,500
Sep 17, 201915.0915.1314.8915.0314.47347,800
Sep 16, 201915.1215.2515.0015.0614.50432,600
Sep 13, 201915.0515.3315.0315.0614.50376,400
Sep 12, 201915.3415.3414.8915.0114.45331,300
Sep 11, 201915.1715.4215.0215.3414.77557,100
Sep 10, 201914.4515.0914.3715.0914.53549,400
Sep 09, 201914.1214.5014.0714.4813.94291,400
Sep 06, 201914.2014.2914.1114.1413.61272,000
Sep 05, 201914.0314.2313.9414.1513.62614,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...