Hersha Hospitality Trust $6.75

down -0.02


29/7/2014 04:04 PM  |  NYSE : HT  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
7/29/20146.766.846.746.75854,891
7/28/20146.756.786.756.77975,039
7/25/20146.756.796.726.74903,057
7/24/20146.856.906.806.801,266,275
7/23/20146.866.886.816.85659,048
7/22/20146.856.906.836.85780,001
7/21/20146.846.876.796.83580,388
7/18/20146.746.906.746.861,040,583
7/17/20146.756.816.746.761,282,173
7/16/20146.796.816.746.791,108,246
7/15/20146.816.816.726.75868,402
7/14/20146.786.856.776.791,004,758
7/11/20146.796.806.736.75728,748
7/10/20146.726.846.716.80678,205
7/9/20146.746.816.726.81672,412
7/8/20146.746.766.736.741,187,785
7/7/20146.726.756.696.751,018,850
7/3/20146.756.766.696.74698,551
7/2/20146.726.766.696.73801,215
7/1/20146.706.756.696.72904,164
6/30/20146.746.746.636.711,231,874
6/27/20146.486.746.486.742,427,407
6/26/20146.466.566.416.521,902,587
6/25/20146.456.576.456.491,740,133
6/24/20146.486.616.486.501,457,588
6/23/20146.516.586.486.50886,591
6/20/20146.606.636.456.521,707,127
6/19/20146.536.606.516.581,048,274
6/18/20146.466.516.436.51810,070
6/17/20146.416.496.406.461,257,037
6/16/20146.446.496.396.431,433,430
6/13/20146.426.466.346.44673,798
6/12/20146.426.466.376.391,025,932
6/11/20146.416.466.396.44797,498
6/10/20146.446.446.336.41841,904
6/9/20146.476.516.426.44741,045
6/6/20146.536.596.486.491,831,363
6/5/20146.396.536.356.492,268,340
6/4/20146.356.396.306.351,952,256
6/3/20146.346.366.306.351,069,682
6/2/20146.326.386.286.351,374,779
5/30/20146.326.356.256.333,939,638
5/29/20146.336.366.286.301,658,499
5/28/20146.466.486.276.283,302,068
5/27/20146.426.536.376.502,684,239
5/23/20146.416.436.256.383,995,450
5/22/20146.336.466.226.421,844,859
5/21/20146.126.346.106.343,990,319
5/20/20146.146.156.096.111,337,670
5/19/20146.086.166.036.161,481,236
5/16/20146.026.085.996.081,382,391
5/15/20146.016.055.966.042,308,149
5/14/20146.146.146.006.021,417,801
5/13/20146.066.186.036.163,322,438
5/12/20145.966.135.926.093,018,257
5/9/20145.875.935.865.93727,944
5/8/20145.905.975.875.891,378,801
5/7/20145.905.905.825.88920,546
5/6/20145.885.925.845.871,742,348
5/5/20145.905.925.835.911,603,858
5/2/20145.885.995.875.921,615,936
5/1/20145.785.865.705.861,489,956
4/30/20145.675.825.645.811,043,213
4/29/20145.805.805.685.72763,304
4/28/20145.715.775.655.761,344,045
4/25/20145.765.785.645.711,439,658
4/24/20145.765.805.755.78844,886
4/23/20145.815.815.715.751,406,202
4/22/20145.795.835.765.80842,055
4/21/20145.775.825.735.801,338,889
4/17/20145.735.815.705.79895,966
4/16/20145.685.775.645.761,006,990
4/15/20145.635.675.595.651,056,882
4/14/20145.595.655.545.631,593,627
4/11/20145.595.665.525.542,919,973
4/10/20145.745.745.615.651,687,926
4/9/20145.775.775.715.731,206,537
4/8/20145.705.765.665.741,140,036
4/7/20145.725.765.705.711,467,095
4/4/20145.875.875.725.741,584,849
4/3/20145.885.885.825.831,614,678
4/2/20145.825.895.795.871,699,223
4/1/20145.835.875.755.831,383,381
3/31/20145.745.855.715.831,687,427
3/28/20145.685.775.675.732,062,308
3/27/20145.585.695.565.683,867,768
3/26/20145.765.795.605.651,905,643
3/25/20145.705.775.675.754,240,198
3/24/20145.805.815.675.692,025,593
3/21/20145.825.825.745.804,463,126
3/20/20145.815.855.755.801,552,936
3/19/20145.895.935.815.841,347,803
3/18/20145.845.935.835.92900,483
3/17/20145.835.875.775.851,025,961
3/14/20145.775.855.765.81752,067
3/13/20145.865.885.765.78831,579
3/12/20145.795.855.765.82729,596
3/11/20145.815.915.785.801,511,370
3/10/20146.006.005.825.821,664,328
3/7/20146.006.055.946.003,067,405
Trading Center