$17.38 -0.04 (%) Hersha Hospitality Trust - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
5/23/201617.4517.5817.2517.38704,921
5/20/201617.4417.5617.2117.42516,107
5/19/201617.2017.4316.7117.37967,318
5/18/201618.1618.2117.2917.68755,352
5/17/201618.5818.8618.1518.19518,910
5/16/201618.9519.1518.6418.66332,907
5/13/201618.7519.0618.7318.93691,064
5/12/201619.0819.3318.8218.901,032,489
5/11/201620.0220.1518.9719.06901,627
5/10/201620.1420.4820.0020.08436,348
5/9/201619.9220.2519.8920.04292,104
5/6/201619.3719.9219.3719.91327,477
5/5/201619.6519.8019.4219.50409,084
5/4/201619.2519.7219.1919.58435,958
5/3/201619.3419.6819.3019.45652,414
5/2/201619.3019.6519.1519.63633,433
4/29/201619.7719.7718.7319.29871,488
4/28/201620.2920.4819.9820.04408,626
4/27/201620.3620.4720.1620.42182,306
4/26/201620.1420.5420.0720.39285,645
4/25/201619.9020.1119.8220.11300,598
4/22/201620.1520.2619.6720.03447,982
4/21/201620.3220.5720.0320.03293,913
4/20/201620.5820.5820.2120.31338,638
4/19/201620.8520.9120.5020.71225,321
4/18/201620.8320.8920.6620.78191,538
4/15/201621.2221.3120.9220.92235,614
4/14/201620.9221.2720.7821.23345,736
4/13/201620.4920.9320.4920.86397,605
4/12/201620.1320.7320.0920.39221,552
4/11/201620.2920.5019.9120.05648,484
4/8/201619.9720.4819.8620.14260,220
4/7/201619.7820.0319.6719.81657,886
4/6/201619.9420.0319.6319.86563,154
4/5/201620.2620.3519.8619.95893,723
4/4/201620.6020.7420.3520.38493,605
4/1/201621.0221.1820.5120.68528,681
3/31/201621.1521.4321.0421.34438,889
3/30/201621.1021.3721.0021.11259,593
3/29/201620.7321.3220.5421.29426,178
3/28/201620.7220.9620.4320.78209,826
3/24/201620.4620.8820.0020.71274,055
3/23/201621.2121.2120.3920.52470,656
3/22/201621.4521.4821.1221.22351,667
3/21/201621.7021.8221.4421.58367,908
3/18/201621.7322.1521.6721.76536,106
3/17/201621.3921.6921.0721.59344,782
3/16/201620.8521.4620.7921.39239,072
3/15/201620.9821.1520.7520.97214,907
3/14/201621.1021.3220.8921.09344,446
3/11/201620.7321.1620.5621.14319,086
3/10/201621.1421.2720.1520.53462,589
3/9/201621.0821.2320.6920.97441,566
3/8/201621.7921.7920.8920.92610,984
3/7/201621.8022.0321.6221.89552,763
3/4/201621.7121.8821.5421.87482,020
3/3/201621.5621.8021.4321.69702,688
3/2/201620.8922.1120.8221.54920,132
3/1/201620.2321.0520.1620.92675,009
2/29/201620.3420.5720.0120.13577,022
2/26/201620.4920.6620.2220.37391,419
2/25/201620.3720.4519.8020.41454,252
2/24/201620.0320.3719.3020.29364,179
2/23/201620.7020.9720.0720.22699,162
2/22/201620.0520.6819.9820.55713,425
2/19/201619.8520.1519.7219.94514,284
2/18/201619.7620.3319.3819.96665,736
2/17/201619.6921.5418.9419.311,380,914
2/16/201618.2219.1118.2218.92529,518
2/12/201617.7318.1817.5018.13492,908
2/11/201617.8418.1017.5917.63500,740
2/10/201618.2418.7618.1018.10330,414
2/9/201617.9618.3917.8318.12502,397
2/8/201618.5618.6817.9118.23459,775
2/5/201618.9819.3918.6718.77672,203
2/4/201617.2419.7817.2419.093,124,305
2/3/201616.6417.0116.2516.95743,100
2/2/201616.5716.6516.3016.51577,428
2/1/201617.1517.1616.5216.71863,208
1/29/201617.4517.6917.4417.57645,648
1/28/201617.5917.8617.2717.28334,466
1/27/201617.5017.7317.1717.36627,938
1/26/201617.2917.7717.2917.54721,867
1/25/201617.6817.8417.1817.22653,941
1/22/201617.7818.3517.5517.70479,024
1/21/201617.0817.9016.9217.49430,365
1/20/201616.7117.2216.1317.06707,177
1/19/201617.5117.5416.8216.93574,709
1/15/201617.9918.0417.2217.45655,262
1/14/201618.2518.4817.8518.421,080,938
1/13/201619.3319.3318.1718.261,011,361
1/12/201619.8619.8619.2919.34454,474
1/11/201619.6719.8919.6319.72286,479
1/8/201620.1920.3019.6119.63540,514
1/7/201620.0420.5120.0020.11666,028
1/6/201620.8421.1020.3020.47903,462
1/5/201620.9421.2020.5821.12584,006
1/4/201621.4121.4320.7020.92662,934
12/31/201522.1922.2621.7621.76457,383
12/30/201522.4822.5622.1922.21229,785
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center