$7.14 +0.06 (%) Hersha Hospitality Trust - NYSE

Oct. 30, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HT historical data

Date Open High Low Close Volume
10/29/20147.077.157.017.08736,386
10/28/20147.007.116.987.101,259,552
10/27/20146.926.996.896.99561,962
10/24/20146.936.956.856.94777,330
10/23/20146.916.986.896.911,378,227
10/22/20146.896.966.846.871,285,292
10/21/20146.766.856.716.851,214,481
10/20/20146.576.716.536.71721,204
10/17/20146.646.676.546.571,199,871
10/16/20146.406.626.406.591,118,117
10/15/20146.496.566.356.461,662,284
10/14/20146.496.696.496.521,918,241
10/13/20146.566.636.446.441,725,981
10/10/20146.446.676.446.541,664,047
10/9/20146.566.636.456.461,033,248
10/8/20146.306.586.306.541,655,120
10/7/20146.346.416.296.331,856,706
10/6/20146.356.416.326.361,094,650
10/3/20146.316.386.256.35654,067
10/2/20146.276.356.156.251,216,398
10/1/20146.356.396.286.291,175,212
9/30/20146.476.516.376.371,193,640
9/29/20146.516.546.456.53709,577
9/26/20146.486.566.466.56900,197
9/25/20146.426.516.356.481,970,005
9/24/20146.406.506.396.43577,444
9/23/20146.506.516.406.411,056,658
9/22/20146.546.616.506.51661,802
9/19/20146.626.696.526.551,241,382
9/18/20146.646.656.596.61652,104
9/17/20146.536.716.536.641,069,639
9/16/20146.456.566.416.54953,011
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center