HT

Hersha Hospitality Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Hersha Hospitality Trust HT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -5.37% 8.10 18:00:13
Open Price Low Price High Price Close Price Previous Close
8.51 8.10 8.70 8.10 8.56
more quote information »

HT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.199.327.198.53822,1170.9112.66%
1 Month4.979.324.867.15782,5433.1362.98%
3 Months6.629.324.706.28580,2901.4822.36%
6 Months5.0310.6914.576.44739,5663.0761.03%
1 Year14.2014.872.296.96759,050-6.10-42.96%
3 Years17.7224.162.2912.28499,425-9.62-54.29%
5 Years23.8324.162.2914.76467,641-15.73-66.01%

HT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 8.10 -0.46 -5.37% 8.51 8.70 8.10 893,256
Nov 27 2020 8.56 -0.06 -0.7% 8.73 8.76 8.40 241,839
Nov 25 2020 8.62 -0.18 -2.05% 8.77 8.77 8.25 770,896
Nov 24 2020 8.80 0.80 10.0% 8.20 9.32 8.11 1,394,811
Nov 23 2020 8.00 0.77 10.65% 7.19 8.06 7.19 880,920
Nov 20 2020 7.23 -0.09 -1.23% 7.22 7.37 7.0781 363,943
Nov 19 2020 7.32 0.28 3.98% 7.00 7.33 6.85 558,798
Nov 18 2020 7.04 -0.15 -2.09% 7.33 7.41 7.01 614,272
Nov 17 2020 7.19 0.16 2.28% 6.94 7.27 6.80 726,293
Nov 16 2020 7.03 0.35 5.24% 7.06 7.45 6.8705 1,040,061
Nov 13 2020 6.68 0.66 10.96% 6.12 6.74 6.065 797,746
Nov 12 2020 6.02 -0.18 -2.9% 6.05 6.1101 5.86 490,155
Nov 11 2020 6.20 -0.77 -11.05% 6.90 6.90 6.105 794,872
Nov 10 2020 6.97 -0.54 -7.19% 7.33 7.53 6.9125 1,630,823
Nov 09 2020 7.51 2.56 51.72% 6.12 7.87 5.92 2,886,345
Nov 06 2020 4.95 -0.20 -3.88% 5.12 5.18 4.86 340,860
Nov 05 2020 5.15 0.21 4.25% 4.98 5.165 4.97 253,269
Nov 04 2020 4.94 -0.22 -4.26% 5.13 5.13 4.91 309,877
Nov 03 2020 5.16 0.23 4.67% 5.05 5.25 5.05 417,170
Nov 02 2020 4.93 0.03 0.61% 4.97 4.995 4.90 355,367
See More Historical Prices »


Your Recent History
NYSE
HT
Hersha Hos..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.