$6.47 -0.03 (%) Hersha Hospitality Trust - NYSE

Mar. 27, 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
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
12/29/20147.247.277.197.251,138,690
12/26/20147.237.267.237.25822,461
12/24/20147.267.277.177.191,233,593
12/23/20147.297.297.217.241,072,155
12/22/20147.177.257.157.241,328,478
12/19/20147.247.257.157.182,252,422
12/18/20147.417.427.247.256,007,995
12/17/20147.247.377.217.351,688,688
12/16/20147.157.277.137.241,371,725
12/15/20147.327.337.167.181,166,280
12/12/20147.257.367.227.281,887,462
12/11/20147.307.377.297.321,624,703
12/10/20147.367.407.267.272,199,027
12/9/20147.257.397.257.371,697,650
12/8/20147.437.477.297.301,917,566
12/5/20147.417.457.387.431,489,768
12/4/20147.417.497.357.44940,684
12/3/20147.397.497.327.431,260,934
12/2/20147.287.417.207.371,122,066
12/1/20147.417.417.287.301,552,778
11/28/20147.427.497.397.411,066,246
11/26/20147.337.407.317.40573,619
11/25/20147.377.377.297.311,333,061
11/24/20147.337.377.247.331,347,087
11/21/20147.357.417.287.331,137,378
11/20/20147.157.287.147.27834,817
11/19/20147.337.337.177.191,292,090
11/18/20147.307.357.277.321,113,895
11/17/20147.277.387.267.27935,437
11/14/20147.407.427.247.261,732,103
11/13/20147.387.487.387.401,233,368
11/12/20147.387.407.367.38931,578
11/11/20147.437.447.377.38647,704
11/10/20147.347.437.347.43787,622
11/7/20147.397.447.317.341,858,023
11/6/20147.387.417.287.372,264,947
11/5/20147.447.447.347.421,959,765
11/4/20147.267.387.237.371,540,117
11/3/20147.277.317.257.281,230,151
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center