$18.45 +0.20 (%) Hersha Hospitality Trust - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:20 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
7/27/201618.7518.8418.2118.25616,610
7/26/201619.2519.3618.6918.76597,989
7/25/201619.4419.6919.2619.26296,520
7/22/201619.2419.5819.2419.41432,774
7/21/201619.0219.4319.0119.21478,972
7/20/201618.9919.3318.8619.08287,068
7/19/201618.9119.0118.7418.96348,594
7/18/201618.6219.2118.5519.00406,041
7/15/201618.4518.6318.2818.61528,221
7/14/201618.6318.6718.4118.45337,087
7/13/201619.1719.1718.4118.60433,681
7/12/201618.6319.0518.5619.04521,034
7/11/201618.0418.5517.9818.52442,099
7/8/201617.8018.0417.7617.94504,589
7/7/201617.5417.6717.4517.62330,005
7/6/201617.2817.5717.2517.50500,193
7/5/201617.7517.8517.3917.40484,476
7/1/201617.2317.8817.2217.85770,125
6/30/201616.8017.1716.6017.15710,941
6/29/201616.4017.0316.1316.741,036,654
6/28/201615.8116.4915.8116.141,658,086
6/27/201616.7516.7815.3615.741,639,544
6/24/201617.2817.4016.8516.941,073,585
6/23/201618.0818.2517.9718.01442,903
6/22/201618.1018.2117.8417.88517,708
6/21/201618.4518.5218.0018.05455,174
6/20/201618.6518.8318.3418.36486,597
6/17/201618.2618.6518.1518.39667,042
6/16/201618.1718.2517.8818.21491,061
6/15/201618.0218.6318.0218.40479,703
6/14/201617.9318.1517.9318.03798,984
6/13/201618.1018.3017.8718.00764,615
6/10/201618.3318.3818.0818.13495,631
6/9/201618.4218.5818.3118.49460,696
6/8/201618.1018.5818.0518.49670,321
6/7/201617.9618.3417.8918.12799,222
6/6/201618.1318.2317.8817.96689,287
6/3/201618.2018.4517.8618.11647,661
6/2/201617.5718.4217.5518.121,240,222
6/1/201617.7318.0617.5517.71615,824
5/31/201617.6217.8517.4317.72826,172
5/27/201617.6818.0117.5817.61297,029
5/26/201617.6717.8217.4917.72417,901
5/25/201617.4017.7317.3117.67675,929
5/24/201617.4517.5517.2717.39782,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center