UK markets closed

Hersha Hospitality Trust (HT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.34-0.04 (-0.43%)
As of 11:34AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20239.309.429.219.349.3454,641
02 Feb 20239.369.549.299.389.38366,900
01 Feb 20239.209.329.019.249.24232,800
31 Jan 20239.089.299.089.209.20456,600
30 Jan 20239.089.289.029.089.08180,900
27 Jan 20239.069.299.069.239.23205,600
26 Jan 20239.229.308.999.129.12252,900
25 Jan 20238.989.188.899.179.17218,000
24 Jan 20238.929.078.859.039.03216,600
23 Jan 20238.899.068.809.009.00239,400
20 Jan 20238.668.888.568.888.88225,000
19 Jan 20238.578.668.488.598.59349,600
18 Jan 20238.718.848.508.638.63315,200
17 Jan 20238.688.748.598.618.61266,100
13 Jan 20238.668.748.618.628.62193,600
12 Jan 20238.678.838.618.758.75445,300
11 Jan 20238.358.578.318.578.57457,800
10 Jan 20237.988.257.938.238.23410,700
09 Jan 20238.118.258.018.078.07380,900
06 Jan 20238.138.298.068.118.11323,900
05 Jan 20238.228.227.938.008.00524,100
04 Jan 20238.198.398.198.228.22596,700
03 Jan 20238.668.728.138.178.17327,300
30 Dec 20228.368.558.368.528.52248,800
29 Dec 20228.158.528.108.498.49325,100
29 Dec 20220.55 Dividend
28 Dec 20228.878.928.628.628.07348,300
27 Dec 20228.978.988.828.888.31270,600
23 Dec 20228.949.048.808.978.40322,300
22 Dec 20228.858.918.688.788.22397,400
21 Dec 20229.389.388.918.958.38675,700
20 Dec 20229.279.419.259.328.73377,300
19 Dec 20229.519.539.239.328.73352,900
16 Dec 20229.559.829.189.508.892,488,400
15 Dec 20229.589.849.589.709.08455,300
14 Dec 20229.9410.039.749.789.16443,100
13 Dec 202210.0010.319.789.879.24464,900
12 Dec 20229.649.939.609.869.23543,700
09 Dec 20229.319.569.319.528.91214,400
08 Dec 20229.209.529.209.428.82331,900
07 Dec 20229.249.389.119.148.56391,100
06 Dec 20229.209.369.149.338.73303,800
05 Dec 20229.409.529.239.268.67351,200
02 Dec 20229.419.579.299.478.87274,400
01 Dec 20229.689.829.499.568.95250,100
30 Nov 20229.429.679.319.639.02241,400
29 Nov 20229.319.539.289.498.88221,200
28 Nov 20229.269.509.259.378.77268,600
25 Nov 20229.449.639.299.448.84161,400
23 Nov 20229.669.739.449.518.90205,300
22 Nov 20229.599.799.329.769.14377,000
21 Nov 20229.599.609.299.558.94310,300
18 Nov 20229.749.789.509.659.03247,100
17 Nov 20229.399.529.229.438.83235,500
16 Nov 20229.679.719.509.598.98280,000
15 Nov 20229.909.999.729.809.17257,000
14 Nov 20229.929.939.689.749.12255,100
11 Nov 20229.9210.039.7510.009.36347,100
10 Nov 20229.389.969.359.919.28647,300
09 Nov 20228.958.988.708.938.36357,000
08 Nov 20228.819.078.719.008.43356,900
07 Nov 20228.868.958.558.848.28273,900
04 Nov 20228.859.098.608.868.29300,100
03 Nov 20228.929.078.738.888.31424,800
02 Nov 20229.379.448.989.068.48459,200
01 Nov 20229.329.579.209.488.88427,700
31 Oct 20228.979.288.969.158.57455,000
28 Oct 20228.949.538.718.998.42442,000
27 Oct 20228.709.138.458.828.26394,800
26 Oct 20228.568.738.448.588.03286,700
25 Oct 20228.318.628.248.527.98219,900
24 Oct 20228.348.348.078.277.74211,900
21 Oct 20228.118.347.988.237.70306,700
20 Oct 20228.208.397.978.037.52273,200
19 Oct 20228.098.368.048.187.66359,800
18 Oct 20228.328.548.148.257.72383,100
17 Oct 20227.998.197.988.117.59358,500
14 Oct 20228.088.197.707.767.26346,100
13 Oct 20227.558.007.467.937.42234,900
12 Oct 20227.777.887.617.787.28366,600
11 Oct 20227.797.907.627.807.30310,300
10 Oct 20227.928.027.737.817.31215,700
07 Oct 20228.058.117.817.887.38250,200
06 Oct 20228.228.438.118.147.62193,700
05 Oct 20228.228.328.058.297.76205,100
04 Oct 20228.308.508.268.407.86299,700
03 Oct 20228.068.177.848.067.55277,100
30 Sept 20228.008.127.877.987.47287,600
29 Sept 20228.028.027.607.977.46331,200
29 Sept 20220.05 Dividend
28 Sept 20228.098.328.018.257.68266,200
27 Sept 20228.108.468.008.077.51344,600
26 Sept 20227.918.237.788.027.46487,700
23 Sept 20228.178.197.768.047.48541,100
22 Sept 20228.958.978.228.337.75675,100
21 Sept 20229.999.999.019.018.38508,600
20 Sept 20229.8110.059.679.899.20390,200
19 Sept 20229.6510.069.659.979.28271,500
16 Sept 20229.659.779.459.749.06551,200
15 Sept 202210.0210.139.779.799.11230,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...