$6.43 -0.05 (%) Hersha Hospitality Trust - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
5/22/20156.466.516.426.43595,152
5/21/20156.616.616.446.48927,363
5/20/20156.576.606.516.551,035,553
5/19/20156.556.566.496.55631,261
5/18/20156.586.616.536.57835,181
5/15/20156.606.636.546.61749,578
5/14/20156.476.596.456.59995,376
5/13/20156.466.506.396.431,393,612
5/12/20156.446.536.396.461,998,675
5/11/20156.486.516.436.481,676,672
5/8/20156.496.606.476.501,076,984
5/7/20156.326.486.306.431,595,714
5/6/20156.376.386.286.331,669,775
5/5/20156.436.456.326.373,330,755
5/4/20156.426.506.396.471,882,733
5/1/20156.446.486.396.402,356,108
4/30/20156.576.606.406.432,604,244
4/29/20156.616.716.576.633,872,892
4/28/20156.596.736.406.648,718,354
4/27/20156.636.696.546.572,002,560
4/24/20156.606.646.576.592,344,163
4/23/20156.606.626.556.58551,841
4/22/20156.496.616.476.61938,702
4/21/20156.536.596.496.49880,028
4/20/20156.416.576.396.532,399,474
4/17/20156.356.416.346.391,992,569
4/16/20156.416.486.366.41895,920
4/15/20156.446.456.396.40725,862
4/14/20156.476.546.406.41916,356
4/13/20156.516.556.476.481,538,636
4/10/20156.556.606.476.481,139,211
4/9/20156.536.536.406.491,314,541
4/8/20156.476.556.466.531,624,716
4/7/20156.586.586.466.481,283,720
4/6/20156.556.646.516.581,390,907
4/2/20156.526.626.506.552,562,649
4/1/20156.476.536.406.521,686,089
3/31/20156.546.586.406.472,180,122
3/30/20156.486.576.456.561,210,313
3/27/20156.446.516.416.471,346,531
3/26/20156.416.566.396.502,096,659
3/25/20156.616.656.396.443,192,424
3/24/20156.766.806.696.761,346,708
3/23/20156.876.936.786.78981,440
3/20/20156.756.876.726.873,252,715
3/19/20156.626.726.626.721,084,955
3/18/20156.566.676.466.65918,551
3/17/20156.546.596.486.57678,719
3/16/20156.546.606.506.541,178,047
3/13/20156.556.556.386.501,018,593
3/12/20156.446.546.436.541,014,090
3/11/20156.366.406.286.391,987,643
3/10/20156.366.396.326.332,456,470
3/9/20156.326.466.296.412,420,973
3/6/20156.506.506.296.291,902,670
3/5/20156.646.666.556.561,328,172
3/4/20156.756.766.606.621,153,193
3/3/20156.776.806.726.761,419,941
3/2/20156.736.896.736.812,730,971
2/27/20156.666.756.616.711,860,985
2/26/20156.716.746.656.651,033,170
2/25/20156.766.766.686.702,029,975
2/24/20156.666.756.566.743,289,012
2/23/20156.676.726.596.621,134,282
2/20/20156.786.796.616.665,838,616
2/19/20156.706.806.506.809,518,728
2/18/20156.526.526.406.492,564,935
2/17/20156.526.556.476.512,805,020
2/13/20156.616.646.506.512,277,896
2/12/20156.536.666.536.593,909,735
2/11/20156.556.606.436.511,576,821
2/10/20156.566.606.456.561,282,482
2/9/20156.576.626.486.542,446,739
2/6/20156.706.706.486.561,525,611
2/5/20156.676.726.656.701,742,139
2/4/20156.716.756.646.671,887,140
2/3/20156.646.776.616.753,373,035
2/2/20156.676.716.546.661,942,594
1/30/20156.776.826.666.682,560,244
1/29/20156.826.846.756.811,983,652
1/28/20156.846.916.786.803,712,030
1/27/20156.766.886.766.822,898,856
1/26/20156.786.816.706.813,777,706
1/23/20157.007.006.736.803,717,824
1/22/20156.947.026.886.992,639,561
1/21/20157.077.106.946.942,513,225
1/20/20157.157.207.067.071,741,572
1/16/20156.927.156.907.133,082,198
1/15/20157.047.116.886.881,721,646
1/14/20156.877.066.827.031,338,040
1/13/20157.007.046.886.951,813,128
1/12/20157.087.116.946.962,387,425
1/9/20157.177.187.077.08939,577
1/8/20157.077.217.077.153,272,952
1/7/20157.067.066.977.052,237,207
1/6/20157.147.146.977.012,317,962
1/5/20157.027.137.017.092,749,113
1/2/20157.087.116.997.071,946,083
12/31/20147.227.257.017.031,765,218
12/30/20147.207.307.207.25947,066
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center