$18.12 -0.11 (%) Hersha Hospitality Trust - NYSE

Feb. 9, 2016 | 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
2/9/201617.9618.3917.8318.12502,397
2/8/201618.5618.6817.9118.23459,775
2/5/201618.9819.3918.6718.77672,203
2/4/201617.2419.7817.2419.093,124,305
2/3/201616.6417.0116.2516.95743,100
2/2/201616.5716.6516.3016.51577,428
2/1/201617.1517.1616.5216.71863,208
1/29/201617.4517.6917.4417.57645,648
1/28/201617.5917.8617.2717.28334,466
1/27/201617.5017.7317.1717.36627,938
1/26/201617.2917.7717.2917.54721,867
1/25/201617.6817.8417.1817.22653,941
1/22/201617.7818.3517.5517.70479,024
1/21/201617.0817.9016.9217.49430,365
1/20/201616.7117.2216.1317.06707,177
1/19/201617.5117.5416.8216.93574,709
1/15/201617.9918.0417.2217.45655,262
1/14/201618.2518.4817.8518.421,080,938
1/13/201619.3319.3318.1718.261,011,361
1/12/201619.8619.8619.2919.34454,474
1/11/201619.6719.8919.6319.72286,479
1/8/201620.1920.3019.6119.63540,514
1/7/201620.0420.5120.0020.11666,028
1/6/201620.8421.1020.3020.47903,462
1/5/201620.9421.2020.5821.12584,006
1/4/201621.4121.4320.7020.92662,934
12/31/201522.1922.2621.7621.76457,383
12/30/201522.4822.5622.1922.21229,785
12/29/201522.4622.8022.4022.79231,939
12/28/201522.3722.4322.1322.40216,948
12/24/201522.3622.5422.2822.42104,454
12/23/201522.0122.3821.9122.36254,125
12/22/201522.0522.1721.8221.93332,469
12/21/201522.0822.2621.8722.02517,927
12/18/201522.5622.7221.8622.021,240,560
12/17/201522.1022.8821.4722.59947,040
12/16/201522.5422.7522.1222.63568,109
12/15/201522.4822.7122.3222.46523,698
12/14/201522.4122.5521.9722.24448,109
12/11/201522.5422.7322.3422.41453,694
12/10/201522.5322.7322.3622.66383,589
12/9/201522.5723.0422.4222.53415,425
12/8/201522.6722.9022.6222.66357,431
12/7/201523.0723.1222.7522.79382,335
12/4/201522.9623.2722.8123.13246,199
12/3/201523.4823.4822.9522.97377,272
12/2/201523.6423.9223.2623.27305,947
12/1/201523.7024.1323.6223.97446,190
11/30/201523.8323.9723.5723.61529,076
11/27/201523.7923.9623.6623.75113,521
11/25/201523.5523.9023.5023.80200,143
11/24/201523.1923.5223.0923.51378,998
11/23/201523.0923.4923.0923.34396,813
11/20/201523.2723.3223.1023.15539,366
11/19/201523.5423.5523.1223.18555,872
11/18/201523.3223.5523.1123.54587,715
11/17/201523.6923.8323.3123.31335,822
11/16/201523.6323.7223.4923.69320,022
11/13/201524.2524.4323.5923.63306,485
11/12/201524.6324.7124.2624.30351,834
11/11/201524.7224.8424.5824.73334,421
11/10/201524.3124.7024.3124.65280,094
11/9/201524.5924.7724.1024.33346,136
11/6/201524.6724.7824.4324.75315,668
11/5/201524.7825.0624.4824.97355,706
11/4/201524.4224.9024.2524.83411,439
11/3/201524.5224.5924.2524.42222,786
11/2/201523.9924.6923.9224.60293,283
10/30/201524.3624.3623.5624.01396,261
10/29/201523.5825.2323.5224.35920,115
10/28/201523.5023.8223.0123.58565,378
10/27/201523.6423.7523.1423.43472,766
10/26/201524.0224.0723.5823.69356,692
10/23/201525.0325.0323.7924.05434,549
10/22/201524.8025.2924.6525.11344,379
10/21/201525.5025.5024.6924.72289,394
10/20/201525.3325.6325.2025.48297,245
10/19/201525.2425.4625.2025.36276,367
10/16/201525.2325.4225.1525.32313,991
10/15/201524.6925.1924.5725.19270,156
10/14/201524.9125.0924.5924.61248,584
10/13/201525.0025.1224.8024.91391,024
10/12/201525.0825.5525.0525.14274,712
10/9/201525.0825.1224.8725.02170,206
10/8/201524.7725.2824.6625.07337,801
10/7/201524.2124.7924.1924.79288,596
10/6/201524.0424.3623.8924.18268,538
10/5/201523.4724.1223.2424.09452,101
10/2/201522.9023.1122.4223.11647,275
10/1/201522.7223.0422.5723.02470,952
9/30/201522.4122.7622.2022.66689,019
9/29/201522.4522.6122.2422.30474,010
9/28/201522.9923.0122.3022.41634,809
9/25/201523.1723.5323.0023.32469,168
9/24/201523.1623.3223.0023.01421,047
9/23/201523.1223.3322.9323.28469,318
9/22/201523.3323.5722.9623.01533,423
9/21/201523.3023.7923.3023.58347,465
9/18/201523.9524.1823.1023.23943,702
9/17/201524.1124.6023.9224.31280,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center