$27.09 +0.18 (%) Hersha Hospitality Trust - NYSE

Jul. 31, 2015 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
7/30/201527.2927.5026.8826.91763,411
7/29/201528.2028.5127.2827.371,357,232
7/28/201526.5126.7726.1426.29925,571
7/27/201526.7126.9426.3126.43672,083
7/24/201527.0127.0526.6626.79731,743
7/23/201528.1128.1626.7627.00913,263
7/22/201528.0428.2928.0228.12380,703
7/21/201528.2228.3528.0528.08364,965
7/20/201528.1528.2527.9828.12617,775
7/17/201528.2128.3528.1528.21431,372
7/16/201528.3728.6028.2028.26620,293
7/15/201528.0728.4928.0228.281,766,333
7/14/201528.1428.3128.0028.09658,902
7/13/201528.0028.3327.7727.95602,219
7/10/201527.7727.9327.5027.78634,574
7/9/201527.7727.7927.4427.49636,513
7/8/201527.6227.8927.4527.57585,672
7/7/201527.4027.9727.2427.77846,107
7/6/201526.5427.2026.3927.16695,244
7/2/201526.5026.8726.3726.67557,939
7/1/201525.9326.3725.6426.35724,700
6/30/201525.7925.7925.4225.64745,947
6/29/201526.0526.2425.4925.56717,673
6/26/201525.6526.1425.4026.091,193,563
6/25/201526.2526.2725.8325.87573,679
6/24/201526.2226.5326.1326.14785,624
6/23/201525.9226.3225.6726.20649,172
6/22/20156.506.576.496.521,879,070
6/19/20156.456.536.436.494,106,141
6/18/20156.346.456.336.453,979,187
6/17/20156.376.376.266.313,794,587
6/16/20156.346.396.346.361,605,936
6/15/20156.446.466.346.351,594,778
6/12/20156.506.526.436.46714,876
6/11/20156.466.546.456.501,847,677
6/10/20156.396.476.366.441,014,519
6/9/20156.346.386.326.361,093,771
6/8/20156.376.406.326.36837,614
6/5/20156.346.396.276.38835,597
6/4/20156.386.426.376.40687,911
6/3/20156.466.496.406.42711,436
6/2/20156.436.556.436.46963,574
6/1/20156.406.496.346.481,306,530
5/29/20156.446.486.346.364,295,840
5/28/20156.466.496.406.44658,166
5/27/20156.446.476.396.45639,997
5/26/20156.406.436.386.411,175,974
5/22/20156.466.516.426.43595,152
5/21/20156.616.616.446.48927,363
5/20/20156.576.606.516.551,035,553
5/19/20156.556.566.496.55631,261
5/18/20156.586.616.536.57835,181
5/15/20156.606.636.546.61749,578
5/14/20156.476.596.456.59995,376
5/13/20156.466.506.396.431,393,612
5/12/20156.446.536.396.461,998,675
5/11/20156.486.516.436.481,676,672
5/8/20156.496.606.476.501,076,984
5/7/20156.326.486.306.431,595,714
5/6/20156.376.386.286.331,669,775
5/5/20156.436.456.326.373,330,755
5/4/20156.426.506.396.471,882,733
5/1/20156.446.486.396.402,356,108
4/30/20156.576.606.406.432,604,244
4/29/20156.616.716.576.633,872,892
4/28/20156.596.736.406.648,718,354
4/27/20156.636.696.546.572,002,560
4/24/20156.606.646.576.592,344,163
4/23/20156.606.626.556.58551,841
4/22/20156.496.616.476.61938,702
4/21/20156.536.596.496.49880,028
4/20/20156.416.576.396.532,399,474
4/17/20156.356.416.346.391,992,569
4/16/20156.416.486.366.41895,920
4/15/20156.446.456.396.40725,862
4/14/20156.476.546.406.41916,356
4/13/20156.516.556.476.481,538,636
4/10/20156.556.606.476.481,139,211
4/9/20156.536.536.406.491,314,541
4/8/20156.476.556.466.531,624,716
4/7/20156.586.586.466.481,283,720
4/6/20156.556.646.516.581,390,907
4/2/20156.526.626.506.552,562,649
4/1/20156.476.536.406.521,686,089
3/31/20156.546.586.406.472,180,122
3/30/20156.486.576.456.561,210,313
3/27/20156.446.516.416.471,346,531
3/26/20156.416.566.396.502,096,659
3/25/20156.616.656.396.443,192,424
3/24/20156.766.806.696.761,346,708
3/23/20156.876.936.786.78981,440
3/20/20156.756.876.726.873,252,715
3/19/20156.626.726.626.721,084,955
3/18/20156.566.676.466.65918,551
3/17/20156.546.596.486.57678,719
3/16/20156.546.606.506.541,178,047
3/13/20156.556.556.386.501,018,593
3/12/20156.446.546.436.541,014,090
3/11/20156.366.406.286.391,987,643
3/10/20156.366.396.326.332,456,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!