HERSHA HOSPITALITY $5.72

down -0.18


19/6/2013 04:19 PM  |  NYSE : HT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

HT historical data

Date Open High Low Close Volume
6/18/2013 5.80 5.91 5.78 5.90 22192
6/17/2013 5.80 5.87 5.74 5.80 21986
6/14/2013 5.60 5.76 5.60 5.72 27947
6/13/2013 5.47 5.59 5.47 5.57 76564
6/12/2013 5.61 5.64 5.44 5.48 12483
6/11/2013 5.67 5.69 5.50 5.59 29760
6/10/2013 5.65 5.77 5.55 5.73 12156
6/7/2013 5.72 5.72 5.55 5.61 19113
6/6/2013 5.60 5.72 5.55 5.72 84146
6/5/2013 5.87 5.91 5.59 5.59 10278
6/4/2013 5.77 5.91 5.74 5.88 17456
6/3/2013 5.74 5.90 5.70 5.78 18393
5/31/2013 5.77 5.82 5.69 5.72 19035
5/30/2013 5.86 5.93 5.79 5.82 10722
5/29/2013 5.94 5.95 5.85 5.86 9065
5/28/2013 6.04 6.11 5.93 5.98 17619
5/24/2013 5.85 5.96 5.78 5.95 7155
5/23/2013 5.95 5.96 5.84 5.86 8094
5/22/2013 6.18 6.24 5.97 5.99 13001
5/21/2013 6.16 6.20 6.07 6.17 6996
5/20/2013 6.10 6.16 6.06 6.14 5130
5/17/2013 6.12 6.14 6.08 6.11 5693
5/16/2013 6.10 6.14 6.03 6.08 5382
5/15/2013 6.00 6.13 5.95 6.10 11536
5/14/2013 5.99 6.02 5.96 6.00 7551
5/13/2013 5.95 5.99 5.91 5.97 10397
5/10/2013 5.94 5.98 5.90 5.94 5614
5/9/2013 5.95 5.97 5.87 5.92 6086
5/8/2013 5.99 6.02 5.90 5.94 7450
5/7/2013 5.98 6.02 5.92 5.99 5373
5/6/2013 5.96 5.97 5.87 5.95 6974
5/3/2013 5.98 6.02 5.91 5.94 8802
5/2/2013 5.92 5.95 5.79 5.89 6917
5/1/2013 5.96 6.07 5.83 5.87 18140
4/30/2013 5.89 5.99 5.83 5.98 14637
4/29/2013 5.80 5.87 5.75 5.86 6385
4/26/2013 5.85 5.85 5.72 5.76 8291
4/25/2013 5.92 5.94 5.84 5.84 6559
4/24/2013 5.95 5.97 5.86 5.90 5555
4/23/2013 5.88 5.93 5.82 5.93 9297
4/22/2013 5.82 5.88 5.68 5.82 12833
4/19/2013 5.73 5.85 5.73 5.79 10605
4/18/2013 5.77 5.86 5.70 5.75 14623
4/17/2013 5.92 5.96 5.74 5.77 11628
4/16/2013 5.84 6.01 5.78 5.95 14267
4/15/2013 5.95 5.96 5.79 5.79 14956
4/12/2013 5.96 6.01 5.93 5.95 10124
4/11/2013 5.95 6.09 5.93 5.98 16484
4/10/2013 5.85 5.98 5.83 5.94 21245
4/9/2013 5.98 5.98 5.82 5.82 6083
4/8/2013 5.82 5.95 5.76 5.95 8687
4/5/2013 5.75 5.83 5.72 5.78 8581
4/4/2013 5.77 5.82 5.72 5.81 6222
4/3/2013 5.77 5.82 5.66 5.76 27518
4/2/2013 5.86 5.89 5.73 5.74 7941
4/1/2013 5.85 5.88 5.74 5.82 9783
3/28/2013 5.80 5.86 5.80 5.84 12761
3/27/2013 5.84 5.86 5.79 5.80 10726
3/26/2013 5.88 5.92 5.84 5.92 12582
3/25/2013 5.90 5.92 5.80 5.83 12303
3/22/2013 5.91 5.92 5.83 5.87 7507
3/21/2013 5.93 6.00 5.87 5.87 11778
3/20/2013 6.00 6.00 5.89 5.95 11732
3/19/2013 6.17 6.17 5.93 5.99 10047
3/18/2013 6.13 6.24 6.09 6.16 14136
3/15/2013 6.09 6.30 6.09 6.19 32362
3/14/2013 5.90 6.14 5.80 6.11 33064
3/13/2013 5.84 5.88 5.79 5.87 6917
3/12/2013 5.84 5.89 5.79 5.85 17546
3/11/2013 5.79 5.83 5.76 5.79 17462
3/8/2013 5.77 5.87 5.75 5.79 21411
3/7/2013 5.78 5.87 5.70 5.70 32835
3/6/2013 5.81 5.85 5.73 5.79 10365
3/5/2013 5.73 5.80 5.70 5.77 13082
3/4/2013 5.70 5.79 5.63 5.68 11682
3/1/2013 5.55 5.70 5.48 5.69 15705
2/28/2013 5.53 5.71 5.51 5.61 24693
2/27/2013 5.46 5.65 5.42 5.52 13039
2/26/2013 5.45 5.47 5.33 5.46 8401
2/25/2013 5.61 5.63 5.40 5.41 10370
2/22/2013 5.47 5.66 5.42 5.60 13298
2/21/2013 5.26 5.45 5.26 5.42 24545
2/20/2013 5.49 5.53 5.26 5.26 17124
2/19/2013 5.50 5.55 5.46 5.50 8663
2/15/2013 5.46 5.56 5.44 5.50 16455
2/14/2013 5.47 5.50 5.43 5.47 5634
2/13/2013 5.48 5.50 5.45 5.47 8232
2/12/2013 5.45 5.50 5.41 5.48 7380
2/11/2013 5.42 5.47 5.41 5.46 4333
2/8/2013 5.42 5.45 5.36 5.43 5854
2/7/2013 5.48 5.49 5.39 5.39 7197
2/6/2013 5.35 5.46 5.35 5.46 10456
2/5/2013 5.38 5.41 5.33 5.41 6497
2/4/2013 5.36 5.42 5.31 5.33 7521
2/1/2013 5.30 5.45 5.28 5.41 13369
1/31/2013 5.28 5.37 5.23 5.28 17900
1/30/2013 5.37 5.40 5.24 5.31 11548
1/29/2013 5.42 5.46 5.36 5.39 11424
1/28/2013 5.38 5.46 5.34 5.43 19352
1/25/2013 5.29 5.39 5.26 5.38 15787
Marketplace
Trading Center