Hersha Hospitality Trust Historical Stock Prices

HT 
$6.8
*  
0.05
0.73%
Get HT Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading HT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.86  6.90  6.80  6.80 1,265,175
07/24/2014 6.85 6.9 6.8 6.8 1,266,275
07/23/2014 6.86 6.88 6.81 6.85 659,048
07/22/2014 6.85 6.9 6.83 6.85 780,001
07/21/2014 6.84 6.87 6.79 6.83 580,388
07/18/2014 6.74 6.9 6.74 6.86 1,040,583
07/17/2014 6.75 6.81 6.74 6.76 1,282,173
07/16/2014 6.79 6.81 6.74 6.79 1,108,246
07/15/2014 6.81 6.81 6.72 6.75 868,402
07/14/2014 6.78 6.85 6.77 6.79 1,004,758
07/11/2014 6.79 6.8 6.73 6.75 728,748
07/10/2014 6.72 6.84 6.71 6.8 678,205
07/09/2014 6.74 6.81 6.72 6.81 672,412
07/08/2014 6.74 6.76 6.73 6.74 1,187,785
07/07/2014 6.72 6.75 6.69 6.75 1,018,850
07/03/2014 6.75 6.76 6.69 6.74 698,551
07/02/2014 6.72 6.76 6.69 6.73 801,215
07/01/2014 6.7 6.75 6.69 6.72 904,164
06/30/2014 6.74 6.74 6.63 6.71 1,231,874
06/27/2014 6.48 6.74 6.48 6.74 2,427,407
06/26/2014 6.46 6.56 6.41 6.52 1,902,587
06/25/2014 6.45 6.57 6.45 6.49 1,740,133
06/24/2014 6.48 6.605 6.48 6.5 1,457,588
06/23/2014 6.51 6.58 6.48 6.5 886,591
06/20/2014 6.6 6.63 6.45 6.52 1,706,211
06/19/2014 6.53 6.6 6.505 6.58 1,048,274
06/18/2014 6.46 6.51 6.43 6.51 807,570
06/17/2014 6.41 6.49 6.4 6.46 1,257,037
06/16/2014 6.44 6.49 6.39 6.43 1,433,430
06/13/2014 6.42 6.46 6.34 6.44 673,798
06/12/2014 6.42 6.46 6.37 6.39 1,024,985
06/11/2014 6.41 6.46 6.39 6.44 797,498
06/10/2014 6.44 6.44 6.33 6.41 841,904
06/09/2014 6.47 6.51 6.42 6.44 741,045
06/06/2014 6.53 6.59 6.48 6.49 1,831,363
06/05/2014 6.39 6.525 6.35 6.49 2,267,840
06/04/2014 6.35 6.39 6.3 6.35 1,952,256
06/03/2014 6.34 6.36 6.3 6.35 1,069,682
06/02/2014 6.32 6.375 6.275 6.35 1,374,779
05/30/2014 6.32 6.35 6.25 6.33 3,937,138
05/29/2014 6.33 6.36 6.28 6.3 1,658,499
05/28/2014 6.46 6.475 6.265 6.28 3,302,068
05/27/2014 6.42 6.53 6.365 6.5 2,684,239
05/23/2014 6.41 6.43 6.25 6.38 3,995,450
05/22/2014 6.33 6.46 6.22 6.42 1,844,859
05/21/2014 6.12 6.34 6.1 6.34 3,990,319
05/20/2014 6.14 6.15 6.09 6.11 1,337,670
05/19/2014 6.08 6.16 6.03 6.16 1,481,236
05/16/2014 6.02 6.08 5.99 6.08 1,381,019
05/15/2014 6.01 6.05 5.96 6.04 2,308,149
05/14/2014 6.14 6.14 6 6.02 1,417,801
05/13/2014 6.06 6.18 6.03 6.16 3,322,438
05/12/2014 5.96 6.13 5.921 6.09 3,018,257
05/09/2014 5.87 5.93 5.86 5.93 727,944
05/08/2014 5.9 5.97 5.87 5.89 1,378,801
05/07/2014 5.9 5.9 5.82 5.88 920,546
05/06/2014 5.88 5.92 5.84 5.87 1,742,348
05/05/2014 5.9 5.92 5.83 5.91 1,603,858
05/02/2014 5.88 5.99 5.87 5.92 1,615,936
05/01/2014 5.78 5.86 5.7 5.86 1,489,956
04/30/2014 5.67 5.82 5.64 5.81 1,043,213
04/29/2014 5.8 5.8 5.68 5.72 763,304
04/28/2014 5.71 5.77 5.65 5.76 1,344,045
04/25/2014 5.76 5.78 5.64 5.71 1,439,658
04/24/2014 5.76 5.8 5.75 5.78 844,886
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?