$6.62 -0.02 (%) Hersha Hospitality Trust - NYSE

Sep. 18, 2014 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
9/17/20146.536.716.536.641,069,639
9/16/20146.456.566.416.54940,861
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center