$20.55 0.00 (%) Hersha Hospitality Trust - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/17/201720.7620.8120.5120.55262,520
1/13/201720.5020.9120.4520.69237,846
1/12/201720.6720.6720.0820.46301,087
1/11/201720.7020.8220.5220.64358,228
1/10/201720.6420.9420.5520.70309,728
1/9/201720.7520.7620.4320.64374,440
1/6/201721.1021.1220.7120.73354,195
1/5/201721.3721.3720.8121.08446,283
1/4/201721.5021.5821.1621.46334,179
1/3/201721.2721.6021.1621.46283,739
12/30/201621.3721.5621.1521.50337,192
12/29/201621.2221.5821.2221.37252,332
12/28/201621.3021.4621.0821.27361,876
12/27/201621.3321.6421.3021.35231,325
12/23/201621.3221.4421.1821.31202,772
12/22/201621.4721.4721.0721.28239,305
12/21/201621.6721.7221.3121.43499,451
12/20/201621.6721.9521.5121.57392,763
12/19/201621.4321.6321.2821.59352,910
12/16/201621.2521.6221.2521.301,001,456
12/15/201621.0821.5721.0021.10279,269
12/14/201621.2921.4321.0321.06596,500
12/13/201621.7321.8921.2321.31362,116
12/12/201621.9922.0121.3521.66489,932
12/9/201621.9522.1421.7921.89353,247
12/8/201621.2122.0721.1321.99755,120
12/7/201620.9021.3020.9021.21641,762
12/6/201620.7521.0720.6820.88397,479
12/5/201620.6720.9620.6120.75382,000
12/2/201620.6120.8020.4320.56457,498
12/1/201620.1920.7320.1620.66349,844
11/30/201620.0220.2719.9220.17566,108
11/29/201619.8520.2019.8520.05173,239
11/28/201620.0720.2019.7019.82357,107
11/25/201619.8320.2019.8320.14134,898
11/23/201619.6619.9019.5619.83183,447
11/22/201619.7619.9519.6519.78358,076
11/21/201619.6419.9619.4819.69264,326
11/18/201619.7519.8219.5319.62253,363
11/17/201619.6719.9019.5219.64313,634
11/16/201619.2519.6819.1719.63461,304
11/15/201619.6719.6818.9719.38513,866
11/14/201619.1619.9019.1519.67515,588
11/11/201618.6419.2118.6319.08455,187
11/10/201618.6818.7618.1118.59377,324
11/9/201617.1418.5917.1418.48576,586
11/8/201617.4017.8417.2717.75387,434
11/7/201617.2717.5717.1817.40382,136
11/4/201617.0817.2116.8017.01271,805
11/3/201617.2317.3116.8416.89260,657
11/2/201617.2517.4717.1217.18331,237
11/1/201617.8517.9817.0617.25465,957
10/31/201617.9518.1417.8117.82528,647
10/28/201617.9818.1217.9117.96485,182
10/27/201618.7218.7217.9217.93692,950
10/26/201619.2219.4318.1618.75954,427
10/25/201618.7418.7718.5118.59319,513
10/24/201618.4618.8418.4618.76213,964
10/21/201618.3318.5718.2618.35348,193
10/20/201618.7818.9518.3218.53260,970
10/19/201618.5718.8718.5218.85250,372
10/18/201618.5018.6718.3818.47226,605
10/17/201618.3418.4718.2618.31159,016
10/14/201618.4318.4418.2518.32206,256
10/13/201618.3318.9318.0518.31264,315
10/12/201618.3018.4418.2818.33225,099
10/11/201618.4418.4418.0918.24269,029
10/10/201618.1818.6118.1518.48383,621
10/7/201618.3918.6618.0618.07393,475
10/6/201618.2118.4618.0518.37379,378
10/5/201618.2318.4218.1218.17441,702
10/4/201618.1318.4118.0518.22356,965
10/3/201618.2518.2917.9118.07646,412
9/30/201618.1618.2017.8418.02524,893
9/29/201618.0118.4317.9718.07346,701
9/28/201618.3118.4718.1118.34405,946
9/27/201618.5618.5618.1718.21303,955
9/26/201619.0019.0318.4818.48353,932
9/23/201619.1319.3119.0019.05334,416
9/22/201618.8019.1618.7619.12381,592
9/21/201618.8118.8618.4218.69711,841
9/20/201618.8718.9618.6518.79451,639
9/19/201618.9619.1018.6118.73655,615
9/16/201618.7518.9618.6318.951,196,399
9/15/201618.3918.9218.3618.70628,554
9/14/201618.2318.7418.1918.45641,689
9/13/201618.0918.2617.9318.04596,987
9/12/201618.1418.3018.0218.22471,494
9/9/201618.9118.9218.1718.18582,473
9/8/201619.0919.1418.8918.96275,602
9/7/201619.0519.1818.8919.13277,386
9/6/201619.1319.1318.7219.05473,914
9/2/201619.1319.4918.9119.09376,269
9/1/201619.5419.5418.9019.03525,758
8/31/201619.5819.8819.4119.54474,343
8/30/201619.4019.6319.2319.58225,560
8/29/201619.2519.5319.2519.40186,093
8/26/201619.3519.7019.1119.23227,343
8/25/201619.2119.3819.1819.36162,862
8/24/201619.4219.4219.0919.22214,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center