HT - Hersha Hospitality Trust

NYSE - NYSE Delayed Price. Currency in USD

  • Dividend

    HT announced a cash dividend of 0.05 with an ex-date of Jun. 29, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20235.825.925.775.855.85279,941
May 31, 20235.815.885.735.795.79305,400
May 30, 20235.855.925.785.815.81306,700
May 26, 20235.815.855.775.845.84326,900
May 25, 20235.805.825.665.785.78379,500
May 24, 20235.935.935.815.835.83212,700
May 23, 20235.876.015.865.955.95409,400
May 22, 20236.076.075.875.885.88360,700
May 19, 20236.156.186.036.036.03356,500
May 18, 20236.096.176.036.116.11294,900
May 17, 20236.026.155.966.106.10276,600
May 16, 20236.026.085.965.985.98263,700
May 15, 20236.086.095.956.016.01433,500
May 12, 20236.026.075.976.046.04246,600
May 11, 20236.016.065.935.985.98526,900
May 10, 20236.276.276.026.086.08375,300
May 09, 20236.026.206.016.156.15221,700
May 08, 20236.256.256.096.106.10343,300
May 05, 20236.336.476.196.266.26389,800
May 04, 20236.176.636.126.186.18512,900
May 03, 20236.056.256.006.026.02690,800
May 02, 20236.136.155.836.006.00926,100
May 01, 20236.266.486.146.186.18515,600
Apr 28, 20236.196.336.166.306.30532,200
Apr 27, 20236.276.506.006.226.22863,200
Apr 26, 20236.386.426.236.306.30643,600
Apr 25, 20236.366.396.216.286.28471,700
Apr 24, 20236.406.436.336.406.40339,900
Apr 21, 20236.446.466.336.456.45332,800
Apr 20, 20236.476.516.366.436.43362,800
Apr 19, 20236.536.596.476.566.56440,700
Apr 18, 20236.646.666.526.576.57474,500
Apr 17, 20236.436.606.406.586.58386,900
Apr 14, 20236.456.496.326.436.43408,900
Apr 13, 20236.356.406.266.406.40395,400
Apr 12, 20236.486.506.286.326.32507,800
Apr 11, 20236.446.456.326.416.41393,300
Apr 10, 20236.376.516.286.396.39477,100
Apr 06, 20236.416.486.366.416.41266,000
Apr 05, 20236.416.436.346.396.39447,800
Apr 04, 20236.576.626.426.476.47299,900
Apr 03, 20236.746.836.506.566.56490,500
Mar 31, 20236.676.776.626.726.72454,400
Mar 30, 20236.666.756.516.596.59339,400
Mar 30, 20230.05 Dividend
Mar 29, 20236.456.756.406.706.65685,800
Mar 28, 20236.136.416.136.386.33975,700
Mar 27, 20236.146.236.086.196.14876,200
Mar 24, 20235.816.055.766.035.99941,000
Mar 23, 20235.946.095.875.925.88869,300
Mar 22, 20236.166.205.895.905.86724,900
Mar 21, 20236.256.346.136.226.171,155,300
Mar 20, 20236.216.376.056.106.051,518,900
Mar 17, 20236.446.456.036.056.0011,711,700
Mar 16, 20236.556.796.446.586.53944,000
Mar 15, 20236.536.736.456.676.621,208,900
Mar 14, 20237.047.106.656.776.72964,600
Mar 13, 20237.067.126.836.856.80970,900
Mar 10, 20237.367.427.137.237.18820,400
Mar 09, 20237.827.837.387.397.33669,100
Mar 08, 20237.837.887.727.837.77602,800
Mar 07, 20238.058.087.697.807.74849,500
Mar 06, 20238.158.387.858.047.981,351,900
Mar 03, 20238.468.638.438.468.40355,200
Mar 02, 20238.378.528.348.478.41240,600
Mar 01, 20238.388.528.378.458.39274,500
Feb 28, 20238.748.818.368.368.30332,900
Feb 27, 20238.558.648.468.528.46275,600
Feb 24, 20238.478.508.318.488.42391,500
Feb 23, 20238.698.808.508.648.58300,300
Feb 22, 20238.508.778.508.628.56443,200
Feb 21, 20238.458.558.398.538.47342,600
Feb 17, 20238.798.868.508.548.48338,400
Feb 16, 20239.279.298.558.768.69509,300
Feb 15, 20239.299.459.219.379.30240,400
Feb 14, 20239.289.499.179.309.23169,300
Feb 13, 20239.009.368.959.369.29285,500
Feb 10, 20239.189.348.989.068.99221,200
Feb 09, 20239.209.309.189.249.17264,700
Feb 08, 20239.289.328.989.038.96218,400
Feb 07, 20239.189.459.129.409.33222,400
Feb 06, 20239.249.319.079.239.16478,600
Feb 03, 20239.309.429.219.339.26292,000
Feb 02, 20239.369.549.299.389.31366,900
Feb 01, 20239.209.329.019.249.17232,800
Jan 31, 20239.089.299.089.209.13456,600
Jan 30, 20239.089.289.029.089.01180,900
Jan 27, 20239.069.299.069.239.16205,600
Jan 26, 20239.229.308.999.129.05252,900
Jan 25, 20238.989.188.899.179.10218,000
Jan 24, 20238.929.078.859.038.96216,600
Jan 23, 20238.899.068.809.008.93239,400
Jan 20, 20238.668.888.568.888.81225,000
Jan 19, 20238.578.668.488.598.53349,600
Jan 18, 20238.718.848.508.638.57315,200
Jan 17, 20238.688.748.598.618.55266,100
Jan 13, 20238.668.748.618.628.56193,600
Jan 12, 20238.678.838.618.758.68445,300
Jan 11, 20238.358.578.318.578.51457,800
Jan 10, 20237.988.257.938.238.17410,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...