Hersha Hospitality Trust (NY: HT )

10.87 USD +0.09 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 11.50 11.50 10.92 11.01 485,871 -0.11(-0.99%)
Feb 26, 2021 11.00 11.42 10.75 11.12 572,100 +0.01(+0.09%)
Feb 25, 2021 11.60 11.69 10.82 11.11 882,557 -0.51(-4.39%)
Feb 24, 2021 11.18 11.79 10.95 11.62 985,214 +0.44(+3.94%)
Feb 23, 2021 10.43 11.18 10.04 11.18 704,882 +0.51(+4.78%)
Feb 22, 2021 10.00 10.82 9.950 10.67 765,638 +0.73(+7.34%)
Feb 19, 2021 9.500 9.990 9.500 9.940 457,200 +0.49(+5.19%)
Feb 18, 2021 8.960 9.640 8.820 9.450 555,188 +0.47(+5.23%)
Feb 17, 2021 9.200 9.220 8.902 8.980 430,774 -0.27(-2.92%)
Feb 16, 2021 8.530 9.250 8.530 9.250 602,431 +0.71(+8.31%)
Feb 12, 2021 8.670 8.850 8.530 8.540 283,400 -0.19(-2.18%)
Feb 11, 2021 8.620 8.920 8.460 8.730 431,014 +0.08(+0.92%)
Feb 10, 2021 8.430 8.700 8.410 8.650 266,694 +0.22(+2.61%)
Feb 09, 2021 8.370 8.580 8.150 8.430 468,088 +0.12(+1.44%)
Feb 08, 2021 8.160 8.370 8.090 8.310 280,270 +0.21(+2.59%)
Feb 05, 2021 8.200 8.250 7.950 8.100 213,000 -0.03(-0.37%)
Feb 04, 2021 7.950 8.170 7.950 8.130 271,904 +0.14(+1.75%)
Feb 03, 2021 8.060 8.140 7.750 7.990 298,360 +0.07(+0.88%)
Feb 02, 2021 7.850 8.020 7.640 7.920 351,603 +0.18(+2.33%)
Feb 01, 2021 7.640 7.820 7.510 7.740 325,933 +0.10(+1.31%)
Jan 29, 2021 8.020 8.020 7.540 7.640 579,600 -0.44(-5.45%)
Jan 28, 2021 7.860 8.390 7.800 8.080 490,714 +0.32(+4.12%)
Jan 27, 2021 7.750 7.980 7.690 7.760 506,391 -0.11(-1.40%)
Jan 26, 2021 8.110 8.130 7.640 7.870 497,774 -0.08(-1.01%)
Jan 25, 2021 7.820 8.170 7.600 7.950 494,528 +0.13(+1.66%)
Jan 22, 2021 7.760 7.870 7.520 7.820 321,900 +0.02(+0.26%)
Jan 21, 2021 8.070 8.130 7.730 7.800 410,783 -0.18(-2.26%)
Jan 20, 2021 8.030 8.210 7.930 7.980 353,587 -0.06(-0.75%)
Jan 19, 2021 8.100 8.220 7.760 8.040 297,004 +0.04(+0.50%)
Jan 15, 2021 8.290 8.300 7.800 8.000 428,400 -0.41(-4.88%)
Jan 14, 2021 8.300 8.570 8.300 8.410 293,817 +0.17(+2.06%)
Jan 13, 2021 7.920 8.350 7.920 8.240 288,259 +0.29(+3.65%)
Jan 12, 2021 7.660 8.005 7.660 7.950 305,881 +0.25(+3.25%)
Jan 11, 2021 7.700 7.820 7.470 7.700 285,238 -0.15(-1.91%)
Jan 08, 2021 7.930 8.020 7.720 7.850 264,700 -0.08(-1.01%)
Jan 07, 2021 8.290 8.290 7.710 7.930 343,353 -0.23(-2.82%)
Jan 06, 2021 7.710 8.421 7.640 8.160 568,037 +0.69(+9.24%)
Jan 05, 2021 7.470 7.680 7.460 7.470 378,405 -0.02(-0.27%)
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.