Stock Quote

Hersha Hospitality Trust (NY: HT )

10.79 USD -0.12 (-1.06%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 10.64 11.00 10.43 10.90 352,290 -0.01(-0.09%)
May 10, 2021 11.77 11.77 10.90 10.91 425,460 -0.72(-6.19%)
May 07, 2021 11.04 11.63 11.01 11.63 363,492 +0.47(+4.21%)
May 06, 2021 11.57 11.80 10.87 11.16 295,671 -0.38(-3.29%)
May 05, 2021 11.44 11.84 11.30 11.54 286,641 +0.24(+2.12%)
May 04, 2021 11.80 11.90 10.97 11.30 621,709 -0.59(-4.96%)
May 03, 2021 11.60 12.18 11.60 11.89 761,667 +0.33(+2.85%)
Apr 30, 2021 11.62 11.68 11.22 11.56 542,300 -0.14(-1.20%)
Apr 29, 2021 11.31 11.84 11.26 11.70 684,175 +0.68(+6.17%)
Apr 28, 2021 10.68 11.37 10.64 11.02 718,242 +0.29(+2.70%)
Apr 27, 2021 10.49 10.76 10.46 10.73 257,060 +0.18(+1.71%)
Apr 26, 2021 10.67 10.95 10.49 10.55 242,118 +0.08(+0.76%)
Apr 23, 2021 10.28 10.59 10.24 10.47 304,500 +0.19(+1.85%)
Apr 22, 2021 10.54 10.60 10.27 10.28 393,573 -0.16(-1.53%)
Apr 21, 2021 10.07 10.58 9.980 10.44 272,043 +0.33(+3.26%)
Apr 20, 2021 10.52 10.52 9.910 10.11 619,390 -0.56(-5.25%)
Apr 19, 2021 10.70 10.88 10.42 10.67 396,820 +0.03(+0.28%)
Apr 16, 2021 10.59 10.72 10.44 10.64 263,700 +0.16(+1.53%)
Apr 15, 2021 10.72 10.72 10.30 10.48 258,637 -0.04(-0.38%)
Apr 14, 2021 10.54 10.93 10.50 10.52 290,418 +0.00(+0.00%)
Apr 13, 2021 10.50 10.69 10.19 10.52 292,428 -0.07(-0.66%)
Apr 12, 2021 10.40 10.64 10.36 10.59 368,011 +0.13(+1.24%)
Apr 09, 2021 10.74 10.74 10.44 10.46 387,100 -0.17(-1.60%)
Apr 08, 2021 10.74 10.78 10.44 10.63 329,036 -0.02(-0.19%)
Apr 07, 2021 10.80 10.80 10.47 10.65 293,869 -0.02(-0.19%)
Apr 06, 2021 10.78 10.99 10.59 10.67 261,549 -0.17(-1.57%)
Apr 05, 2021 10.94 10.97 10.64 10.84 316,788 +0.09(+0.84%)
Apr 01, 2021 10.60 10.85 10.58 10.75 239,700 +0.20(+1.90%)
Mar 31, 2021 10.93 11.01 10.48 10.55 510,434 -0.44(-4.00%)
Mar 30, 2021 10.81 11.15 10.81 10.99 217,714 +0.14(+1.29%)
Mar 29, 2021 11.14 11.44 10.82 10.85 372,023 -0.34(-3.04%)
Mar 26, 2021 11.11 11.38 10.94 11.19 450,100 +0.24(+2.19%)
Mar 25, 2021 10.40 11.12 10.18 10.95 525,399 +0.34(+3.20%)
Mar 24, 2021 10.96 11.33 10.60 10.61 662,624 -0.22(-2.03%)
Mar 23, 2021 11.20 11.37 10.63 10.83 965,799 -0.58(-5.08%)
Mar 22, 2021 11.50 11.74 11.05 11.41 680,231 -0.19(-1.64%)
Mar 19, 2021 12.37 12.37 11.56 11.60 1,084,900 -0.78(-6.30%)
Mar 18, 2021 12.94 12.98 12.35 12.38 440,860 -0.52(-4.03%)
Mar 17, 2021 12.45 13.05 12.41 12.90 636,479 +0.34(+2.71%)
Mar 16, 2021 12.76 12.76 12.16 12.56 389,753 -0.26(-2.03%)
Mar 15, 2021 12.21 12.82 11.79 12.82 679,555 +0.71(+5.86%)
Mar 12, 2021 11.83 12.24 11.63 12.11 567,500 +0.44(+3.77%)
Mar 11, 2021 11.67 11.68 11.00 11.67 766,340 +0.02(+0.17%)
Mar 10, 2021 11.20 11.91 11.10 11.65 955,523 +0.66(+6.01%)
Mar 09, 2021 11.43 11.43 10.80 10.99 643,635 -0.38(-3.34%)
Mar 08, 2021 11.03 11.43 10.73 11.37 500,249 +0.50(+4.60%)
Mar 05, 2021 10.94 10.95 9.790 10.87 689,800 +0.09(+0.83%)
Mar 04, 2021 10.98 11.09 10.44 10.78 459,686 -0.25(-2.27%)
Mar 03, 2021 10.74 11.25 10.74 11.03 395,708 +0.27(+2.51%)
Mar 02, 2021 10.98 11.00 10.52 10.76 575,384 -0.25(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.