Hersha Hospitality Trust Historical Stock Prices

HT 
$6.695
*  
0.045
0.68%
Get HT Alerts
*Delayed - data as of Feb. 27, 2015 11:51 ET  -  Find a broker to begin trading HT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
11:51  6.665  6.70  6.605  6.695 303,068
02/26/2015 6.71 6.74 6.65 6.65 1,033,170
02/25/2015 6.76 6.76 6.68 6.7 2,029,975
02/24/2015 6.66 6.75 6.5549 6.74 3,289,012
02/23/2015 6.67 6.72 6.59 6.62 1,134,282
02/20/2015 6.78 6.79 6.61 6.66 5,838,616
02/19/2015 6.7 6.8 6.5 6.8 9,518,728
02/18/2015 6.52 6.52 6.4 6.49 2,564,935
02/17/2015 6.52 6.55 6.47 6.51 2,805,020
02/13/2015 6.61 6.64 6.5 6.51 2,277,896
02/12/2015 6.53 6.66 6.53 6.59 3,909,735
02/11/2015 6.55 6.6 6.43 6.51 1,576,821
02/10/2015 6.56 6.595 6.45 6.56 1,282,482
02/09/2015 6.57 6.62 6.48 6.54 2,446,739
02/06/2015 6.7 6.7 6.48 6.56 1,525,611
02/05/2015 6.67 6.72 6.65 6.7 1,742,139
02/04/2015 6.71 6.75 6.64 6.67 1,887,140
02/03/2015 6.64 6.77 6.61 6.75 3,373,035
02/02/2015 6.67 6.71 6.54 6.66 1,942,594
01/30/2015 6.77 6.82 6.66 6.68 2,560,244
01/29/2015 6.82 6.84 6.75 6.81 1,983,652
01/28/2015 6.84 6.91 6.78 6.8 3,712,030
01/27/2015 6.76 6.88 6.76 6.82 2,898,856
01/26/2015 6.78 6.81 6.701 6.81 3,777,706
01/23/2015 7 7 6.73 6.8 3,717,824
01/22/2015 6.94 7.02 6.88 6.99 2,639,561
01/21/2015 7.07 7.1 6.94 6.94 2,513,225
01/20/2015 7.15 7.2 7.06 7.07 1,741,572
01/16/2015 6.92 7.15 6.9 7.13 3,082,198
01/15/2015 7.04 7.11 6.88 6.88 1,720,095
01/14/2015 6.87 7.06 6.82 7.03 1,338,040
01/13/2015 7 7.035 6.88 6.95 1,813,128
01/12/2015 7.08 7.11 6.94 6.96 2,387,425
01/09/2015 7.17 7.18 7.07 7.08 939,577
01/08/2015 7.07 7.21 7.07 7.15 3,272,952
01/07/2015 7.06 7.06 6.97 7.05 2,237,207
01/06/2015 7.14 7.14 6.97 7.01 2,317,712
01/05/2015 7.02 7.13 7.01 7.09 2,749,113
01/02/2015 7.08 7.11 6.99 7.07 1,946,083
12/31/2014 7.22 7.2525 7.01 7.03 1,765,218
12/30/2014 7.2 7.3 7.2 7.25 947,066
12/29/2014 7.24 7.27 7.19 7.25 1,138,690
12/26/2014 7.23 7.26 7.23 7.25 822,461
12/24/2014 7.26 7.27 7.17 7.19 1,233,593
12/23/2014 7.29 7.29 7.21 7.24 1,072,155
12/22/2014 7.17 7.25 7.15 7.24 1,328,478
12/19/2014 7.24 7.25 7.15 7.18 2,252,422
12/18/2014 7.41 7.42 7.24 7.25 6,001,635
12/17/2014 7.24 7.37 7.21 7.35 1,688,688
12/16/2014 7.15 7.27 7.131 7.24 1,371,725
12/15/2014 7.32 7.33 7.155 7.18 1,166,280
12/12/2014 7.25 7.36 7.22 7.28 1,887,462
12/11/2014 7.3 7.37 7.29 7.32 1,624,203
12/10/2014 7.36 7.4 7.26 7.27 2,199,027
12/09/2014 7.25 7.39 7.25 7.37 1,697,650
12/08/2014 7.43 7.47 7.29 7.3 1,917,566
12/05/2014 7.41 7.45 7.38 7.43 1,489,768
12/04/2014 7.41 7.49 7.35 7.44 940,684
12/03/2014 7.39 7.49 7.32 7.43 1,259,934
12/02/2014 7.28 7.41 7.2 7.37 1,121,419
12/01/2014 7.41 7.41 7.28 7.3 1,552,778
11/28/2014 7.42 7.49 7.39 7.41 1,066,246
11/26/2014 7.33 7.4 7.31 7.4 573,319
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?