Celebrity houses on the market

Check out these luxurious homes owned by the stars

Hersha Hospitality Trust (HT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.86

+0.01

(+0.10%)

At close: 04:00PM EDT

9.86

0.00

(0.00%)

After hours:

05:37PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	9.86	9.91	9.86	9.86	9.86	535,200
28 Sept 2023	0.05 Dividend
27 Sept 2023	9.92	9.94	9.89	9.90	9.85	818,700
26 Sept 2023	9.94	9.94	9.88	9.89	9.84	1,670,800
25 Sept 2023	9.89	9.95	9.89	9.94	9.89	1,208,300
22 Sept 2023	9.88	9.89	9.87	9.87	9.82	547,400
21 Sept 2023	9.85	9.90	9.85	9.89	9.84	1,400,200
20 Sept 2023	9.87	9.87	9.85	9.87	9.82	446,200
19 Sept 2023	9.85	9.87	9.85	9.85	9.80	327,200
18 Sept 2023	9.85	9.87	9.84	9.85	9.80	917,700
15 Sept 2023	9.84	9.89	9.84	9.84	9.79	1,395,500
14 Sept 2023	9.83	9.85	9.83	9.84	9.79	764,700
13 Sept 2023	9.85	9.85	9.83	9.83	9.78	599,900
12 Sept 2023	9.84	9.85	9.84	9.84	9.79	672,200
11 Sept 2023	9.84	9.85	9.84	9.84	9.79	770,100
08 Sept 2023	9.84	9.85	9.83	9.84	9.79	547,000
07 Sept 2023	9.83	9.85	9.83	9.84	9.79	1,480,500
06 Sept 2023	9.83	9.85	9.82	9.85	9.80	3,678,800
05 Sept 2023	9.84	9.85	9.83	9.83	9.78	870,300
01 Sept 2023	9.82	9.86	9.82	9.84	9.79	2,254,400
31 Aug 2023	9.84	9.85	9.82	9.82	9.77	1,509,000
30 Aug 2023	9.81	9.86	9.80	9.83	9.78	5,861,700
29 Aug 2023	9.80	9.83	9.79	9.81	9.76	2,958,700
28 Aug 2023	9.92	9.93	9.66	9.79	9.74	14,245,600
25 Aug 2023	6.36	6.36	6.25	6.28	6.25	355,800
24 Aug 2023	6.41	6.47	6.28	6.28	6.25	849,600
23 Aug 2023	6.46	6.48	6.38	6.44	6.41	227,100
22 Aug 2023	6.55	6.57	6.47	6.48	6.45	259,700
21 Aug 2023	6.46	6.52	6.32	6.52	6.49	701,300
18 Aug 2023	6.48	6.50	6.42	6.48	6.45	464,200
17 Aug 2023	6.53	6.56	6.44	6.47	6.44	320,800
16 Aug 2023	6.46	6.52	6.40	6.49	6.46	465,500
15 Aug 2023	6.43	6.48	6.35	6.44	6.41	430,100
14 Aug 2023	6.43	6.54	6.37	6.54	6.51	341,000
11 Aug 2023	6.38	6.48	6.36	6.48	6.45	320,700
10 Aug 2023	6.53	6.55	6.37	6.38	6.35	195,400
09 Aug 2023	6.63	6.69	6.46	6.48	6.45	216,700
08 Aug 2023	6.30	6.62	6.24	6.62	6.59	332,900
07 Aug 2023	6.20	6.39	6.16	6.38	6.35	407,900
04 Aug 2023	6.22	6.32	6.15	6.15	6.12	453,500
03 Aug 2023	6.02	6.34	6.00	6.19	6.16	572,500
02 Aug 2023	6.20	6.26	6.09	6.14	6.11	255,800
01 Aug 2023	6.22	6.26	6.16	6.25	6.22	196,400
31 Jul 2023	6.29	6.42	6.26	6.26	6.23	270,800
28 Jul 2023	6.14	6.28	6.14	6.25	6.22	244,100
27 Jul 2023	6.08	6.23	6.07	6.07	6.04	259,300
26 Jul 2023	6.14	6.22	6.11	6.14	6.11	293,700
25 Jul 2023	6.13	6.16	6.07	6.12	6.09	272,500
24 Jul 2023	6.12	6.18	6.03	6.11	6.08	313,800
21 Jul 2023	6.24	6.26	6.10	6.12	6.09	310,200
20 Jul 2023	6.18	6.23	6.10	6.20	6.17	435,200
19 Jul 2023	6.41	6.49	6.36	6.37	6.34	345,700
18 Jul 2023	6.30	6.39	6.29	6.37	6.34	316,200
17 Jul 2023	6.30	6.35	6.25	6.32	6.29	322,600
14 Jul 2023	6.28	6.29	6.15	6.28	6.25	345,400
13 Jul 2023	6.33	6.33	6.26	6.31	6.28	260,800
12 Jul 2023	6.54	6.56	6.31	6.31	6.28	236,400
11 Jul 2023	6.40	6.45	6.36	6.40	6.37	209,700
10 Jul 2023	6.29	6.41	6.22	6.38	6.35	291,500
07 Jul 2023	6.14	6.42	6.14	6.30	6.27	615,900
06 Jul 2023	6.06	6.13	5.98	6.10	6.07	584,900
05 Jul 2023	6.24	6.26	6.07	6.18	6.15	278,900
03 Jul 2023	6.10	6.30	6.08	6.27	6.24	154,600
30 Jun 2023	6.18	6.18	6.00	6.09	6.06	291,900
29 Jun 2023	5.87	6.15	5.87	6.15	6.12	226,500
29 Jun 2023	0.05 Dividend
28 Jun 2023	6.05	6.05	5.90	5.96	5.88	451,900
27 Jun 2023	5.81	6.03	5.72	6.02	5.94	451,000
26 Jun 2023	5.66	5.89	5.64	5.82	5.74	877,600
23 Jun 2023	5.70	5.75	5.64	5.69	5.61	940,800
22 Jun 2023	5.88	5.88	5.76	5.81	5.73	288,600
21 Jun 2023	5.91	5.98	5.77	5.92	5.84	302,700
20 Jun 2023	6.04	6.04	5.88	5.95	5.87	406,800
16 Jun 2023	6.05	6.07	5.95	6.06	5.98	465,700
15 Jun 2023	6.00	6.00	5.88	5.99	5.91	404,400
14 Jun 2023	6.15	6.20	5.98	6.03	5.95	313,000
13 Jun 2023	6.15	6.20	6.08	6.11	6.03	648,700
12 Jun 2023	6.14	6.19	6.07	6.14	6.06	365,300
09 Jun 2023	6.39	6.39	6.14	6.16	6.08	214,500
08 Jun 2023	6.34	6.39	6.21	6.38	6.29	335,400
07 Jun 2023	6.39	6.49	6.30	6.38	6.29	291,600
06 Jun 2023	6.13	6.38	6.12	6.34	6.26	420,900
05 Jun 2023	6.14	6.23	6.11	6.14	6.06	236,700
02 Jun 2023	6.00	6.25	5.91	6.18	6.10	425,600
01 Jun 2023	5.82	5.92	5.77	5.85	5.77	284,900
31 May 2023	5.81	5.88	5.73	5.79	5.71	305,400
30 May 2023	5.85	5.92	5.78	5.81	5.73	306,700
26 May 2023	5.81	5.85	5.77	5.84	5.76	326,900
25 May 2023	5.80	5.82	5.66	5.78	5.70	379,500
24 May 2023	5.93	5.93	5.81	5.83	5.75	212,700
23 May 2023	5.87	6.01	5.86	5.95	5.87	409,400
22 May 2023	6.07	6.07	5.87	5.88	5.80	360,700
19 May 2023	6.15	6.18	6.03	6.03	5.95	356,500
18 May 2023	6.09	6.17	6.03	6.11	6.03	294,900
17 May 2023	6.02	6.15	5.96	6.10	6.02	276,600
16 May 2023	6.02	6.08	5.96	5.98	5.90	263,700
15 May 2023	6.08	6.09	5.95	6.01	5.93	433,500
12 May 2023	6.02	6.07	5.97	6.04	5.96	246,600
11 May 2023	6.01	6.06	5.93	5.98	5.90	526,900
10 May 2023	6.27	6.27	6.02	6.08	6.00	375,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,874.39+1.87(+0.01%)

HANG SENG17,820.40+447.37(+2.58%)

CRUDE OIL91.92+0.21(+0.23%)

GOLD FUTURES1,881.00+2.40(+0.13%)

DOW33,666.34+116.07(+0.35%)

Bitcoin GBP22,052.96+493.11(+2.29%)

Celebrity houses on the market

Hersha Hospitality Trust (HT)

NIKKEI 225
31,874.39
+1.87(+0.01%)

HANG SENG
17,820.40
+447.37(+2.58%)

CRUDE OIL
91.92
+0.21(+0.23%)

GOLD FUTURES
1,881.00
+2.40(+0.13%)

DOW
33,666.34
+116.07(+0.35%)

Bitcoin GBP
22,052.96
+493.11(+2.29%)