U.S. Markets closed

Hersha Hospitality Trust (HT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.75-0.06 (-0.61%)
At close: 4:00PM EDT
9.59 -0.16 (-1.64%)
After hours: 05:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20219.819.989.409.759.75249,848
Jul 27, 20219.8610.009.619.819.81238,000
Jul 26, 20219.549.979.449.969.96315,000
Jul 23, 20219.629.759.319.449.44169,100
Jul 22, 20219.839.889.429.599.59221,800
Jul 21, 20219.6710.119.659.909.90339,300
Jul 20, 20218.719.748.609.479.47826,200
Jul 19, 20219.489.548.408.558.551,042,100
Jul 16, 202110.3710.379.769.769.76316,000
Jul 15, 202110.0710.3110.0110.2010.20273,100
Jul 14, 202110.1410.3610.0010.2010.20290,900
Jul 13, 202110.2310.3610.0110.0510.05353,100
Jul 12, 202110.2310.4610.1310.4410.44295,400
Jul 09, 202110.2010.3810.1410.3410.34329,900
Jul 08, 202110.0010.339.7710.0610.06380,800
Jul 07, 202110.4210.5510.1810.2710.27326,100
Jul 06, 202110.7510.8310.4110.5810.58394,300
Jul 02, 202111.0211.0210.7510.8110.81160,100
Jul 01, 202110.7611.1410.7611.0511.05302,600
Jun 30, 202110.6010.9310.5710.7610.76166,200
Jun 29, 202110.7510.9010.5710.6510.65183,300
Jun 28, 202111.0711.1610.5110.7410.74417,100
Jun 25, 202111.5511.5511.2011.2211.22730,000
Jun 24, 202111.4911.5111.1711.4611.46206,500
Jun 23, 202111.4811.7111.4711.4911.49203,300
Jun 22, 202111.5411.5911.3111.5511.55182,400
Jun 21, 202111.4311.6711.2111.6311.63284,900
Jun 18, 202111.7011.8611.2511.3011.30773,900
Jun 17, 202112.1112.1711.7611.9811.98413,400
Jun 16, 202111.7812.1111.6612.0612.06212,200
Jun 15, 202111.7911.8911.6611.7911.79197,800
Jun 14, 202112.0912.2811.7511.8711.87167,500
Jun 11, 202111.9512.0511.8312.0112.01159,700
Jun 10, 202112.0912.1711.6711.8211.82303,900
Jun 09, 202112.2512.4212.0312.0512.05287,800
Jun 08, 202111.7412.2711.6412.2012.20438,800
Jun 07, 202111.4411.9511.4411.7311.73406,100
Jun 04, 202111.3611.5411.2911.3911.39185,100
Jun 03, 202111.5111.6411.2811.3611.36313,500
Jun 02, 202111.4911.7211.3311.5511.55458,100
Jun 01, 202110.8311.3810.8011.3111.31788,400
May 28, 202110.9311.0110.6610.7510.75400,100
May 27, 202110.8811.0310.7110.8210.822,488,400
May 26, 202110.3310.8610.2010.7810.78522,300
May 25, 202110.5510.7610.3010.3210.32537,700
May 24, 202110.2910.4510.1510.4010.40461,900
May 21, 202110.4110.4810.2110.2410.24291,800
May 20, 202110.5710.5710.1010.3310.33440,300
May 19, 202110.9510.9510.3110.6210.62466,400
May 18, 202111.0811.3910.9811.1011.10622,500
May 17, 202110.9211.0110.6410.9910.99293,000
May 14, 202110.5411.1810.5311.0511.05449,000
May 13, 202110.3410.7910.1510.4510.45305,300
May 12, 202110.8611.0110.2910.3410.34536,800
May 11, 202110.6611.0010.4310.9010.90352,300
May 10, 202111.7711.7710.9010.9110.91425,500
May 07, 202111.0411.6311.0111.6311.63363,500
May 06, 202111.5711.8010.8711.1611.16295,700
May 05, 202111.3911.8411.3011.5411.54286,500
May 04, 202111.8011.9010.9711.3011.30621,700
May 03, 202111.6012.1811.6011.8911.89761,700
Apr 30, 202111.6211.6811.2211.5611.56542,300
Apr 29, 202111.3111.8411.2611.7011.70684,200
Apr 28, 202110.6811.3710.6411.0211.02718,200
Apr 27, 202110.4910.7610.4610.7310.73257,100
Apr 26, 202110.6710.9510.4910.5510.55241,800
Apr 23, 202110.2810.5910.2410.4710.47304,500
Apr 22, 202110.5410.6010.2710.2810.28393,600
Apr 21, 202110.0710.589.9810.4410.44272,000
Apr 20, 202110.5210.529.9110.1110.11619,400
Apr 19, 202110.7010.8810.4210.6710.67396,800
Apr 16, 202110.5910.7210.4410.6410.64263,800
Apr 15, 202110.7210.7210.3010.4810.48258,600
Apr 14, 202110.5410.9310.5010.5210.52290,400
Apr 13, 202110.5010.6910.1910.5210.52292,400
Apr 12, 202110.4010.6510.3610.5910.59368,000
Apr 09, 202110.7410.7410.4410.4610.46387,100
Apr 08, 202110.7410.7810.4410.6310.63329,000
Apr 07, 202110.8010.8010.4710.6510.65293,900
Apr 06, 202110.7810.9910.5910.6710.67261,500
Apr 05, 202110.9410.9710.6410.8410.84316,800
Apr 01, 202110.6010.8510.5810.7510.75239,800
Mar 31, 202110.9311.0110.4810.5510.55510,400
Mar 30, 202110.8111.1510.8110.9910.99217,700
Mar 29, 202111.1411.4410.8210.8510.85372,000
Mar 26, 202111.1111.3810.9411.1911.19450,200
Mar 25, 202110.4011.1210.1810.9510.95525,400
Mar 24, 202110.9611.3310.6010.6110.61662,600
Mar 23, 202111.2011.3710.6310.8310.83965,800
Mar 22, 202111.5011.7411.0511.4111.41680,200
Mar 19, 202112.3712.3711.5611.6011.601,084,900
Mar 18, 202112.9412.9812.3512.3812.38440,900
Mar 17, 202112.4513.0512.4112.9012.90636,500
Mar 16, 202112.7612.7612.1712.5612.56389,800
Mar 15, 202112.2112.8211.7912.8212.82565,900
Mar 12, 202111.8312.2411.6312.1112.11567,500
Mar 11, 202111.6711.6811.0011.6711.67766,200
Mar 10, 202111.1911.9111.1011.6511.65955,500
Mar 09, 202111.4311.4310.8010.9910.99644,400
Mar 08, 202111.0311.4310.7311.3711.37500,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...