$7.25 0.00 (%) Hersha Hospitality Trust - NYSE

Dec. 18, 2014 | 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
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
10/31/20147.287.327.217.292,062,007
10/30/20147.177.227.057.211,497,959
10/29/20147.077.157.017.08736,386
10/28/20147.007.116.987.101,259,552
10/27/20146.926.996.896.99561,962
10/24/20146.936.956.856.94777,330
10/23/20146.916.986.896.911,378,227
10/22/20146.896.966.846.871,285,292
10/21/20146.766.856.716.851,214,481
10/20/20146.576.716.536.71721,204
10/17/20146.646.676.546.571,199,871
10/16/20146.406.626.406.591,118,117
10/15/20146.496.566.356.461,662,284
10/14/20146.496.696.496.521,918,241
10/13/20146.566.636.446.441,725,981
10/10/20146.446.676.446.541,664,047
10/9/20146.566.636.456.461,033,248
10/8/20146.306.586.306.541,655,120
10/7/20146.346.416.296.331,856,706
10/6/20146.356.416.326.361,094,650
10/3/20146.316.386.256.35654,067
10/2/20146.276.356.156.251,216,398
10/1/20146.356.396.286.291,175,212
9/30/20146.476.516.376.371,193,640
9/29/20146.516.546.456.53709,577
9/26/20146.486.566.466.56900,197
9/25/20146.426.516.356.481,970,005
9/24/20146.406.506.396.43577,444
9/23/20146.506.516.406.411,056,658
9/22/20146.546.616.506.51661,802
9/19/20146.626.696.526.551,241,382
9/18/20146.646.656.596.61652,104
9/17/20146.536.716.536.641,069,639
9/16/20146.456.566.416.54953,011
9/15/20146.506.526.446.45507,544
9/12/20146.686.686.476.52821,214
9/11/20146.596.716.596.672,508,491
9/10/20146.726.726.596.611,079,441
9/9/20146.826.836.746.74509,407
9/8/20146.836.916.816.82453,647
9/5/20146.786.876.786.86539,966
9/4/20146.906.906.776.80729,964
9/3/20146.896.956.876.88703,311
9/2/20146.836.946.826.892,003,074
8/29/20146.796.876.766.791,499,273
8/28/20146.866.906.796.791,121,699
8/27/20146.856.936.856.901,963,072
8/26/20146.856.906.856.86387,707
8/25/20146.866.866.816.85435,006
8/22/20146.906.906.806.84405,254
8/21/20146.906.926.886.89605,391
8/20/20146.846.926.796.90626,919
8/19/20146.926.956.866.88873,528
8/18/20146.726.906.726.901,140,354
8/15/20146.796.796.646.671,697,097
8/14/20146.776.816.726.721,564,482
8/13/20146.746.806.726.773,727,077
8/12/20146.766.816.706.73746,143
8/11/20146.776.806.766.76922,914
8/8/20146.776.796.746.76750,927
8/7/20146.836.856.736.76574,422
8/6/20146.676.826.656.781,429,088
8/5/20146.646.736.576.601,322,648
8/4/20146.626.706.596.68572,998
8/1/20146.626.676.566.59837,886
7/31/20146.646.696.586.611,257,712
7/30/20146.786.786.686.70602,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center