Hersha Hospitality Trust Historical Stock Prices

HT 
$7.25
*  
0.06
0.83%
Get HT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HT Pre-Market
 
 
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-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.23  7.26  7.23  7.25 822,461
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
11/25/2014 7.37 7.37 7.29 7.31 1,333,061
11/24/2014 7.33 7.37 7.235 7.33 1,347,087
11/21/2014 7.35 7.41 7.28 7.33 1,137,378
11/20/2014 7.15 7.28 7.14 7.27 834,817
11/19/2014 7.33 7.33 7.17 7.19 1,292,090
11/18/2014 7.3 7.35 7.27 7.32 1,113,895
11/17/2014 7.27 7.38 7.26 7.27 935,437
11/14/2014 7.4 7.42 7.24 7.26 1,732,103
11/13/2014 7.38 7.475 7.375 7.4 1,233,368
11/12/2014 7.38 7.4 7.36 7.38 931,578
11/11/2014 7.43 7.44 7.37 7.38 647,704
11/10/2014 7.34 7.43 7.34 7.43 787,622
11/07/2014 7.39 7.44 7.31 7.34 1,858,023
11/06/2014 7.38 7.41 7.28 7.37 2,264,947
11/05/2014 7.44 7.44 7.34 7.42 1,959,107
11/04/2014 7.26 7.38 7.23 7.37 1,540,117
11/03/2014 7.27 7.31 7.25 7.28 1,230,151
10/31/2014 7.28 7.32 7.21 7.29 2,061,347
10/30/2014 7.17 7.22 7.05 7.21 1,497,959
10/29/2014 7.07 7.15 7.01 7.08 736,386
10/28/2014 7 7.11 6.98 7.1 1,259,552
10/27/2014 6.92 6.99 6.89 6.99 561,962
10/24/2014 6.93 6.95 6.85 6.94 777,330
10/23/2014 6.91 6.975 6.89 6.91 1,378,227
10/22/2014 6.89 6.96 6.84 6.87 1,285,292
10/21/2014 6.76 6.85 6.71 6.85 1,214,481
10/20/2014 6.57 6.71 6.5325 6.71 721,204
10/17/2014 6.64 6.67 6.54 6.57 1,199,871
10/16/2014 6.4 6.62 6.4 6.59 1,118,117
10/15/2014 6.49 6.56 6.35 6.46 1,662,284
10/14/2014 6.49 6.69 6.49 6.52 1,918,241
10/13/2014 6.56 6.63 6.44 6.44 1,725,981
10/10/2014 6.44 6.67 6.44 6.54 1,664,047
10/09/2014 6.56 6.63 6.45 6.46 1,033,248
10/08/2014 6.3 6.58 6.3 6.54 1,655,120
10/07/2014 6.34 6.41 6.29 6.33 1,856,706
10/06/2014 6.35 6.41 6.32 6.36 1,094,650
10/03/2014 6.31 6.38 6.25 6.35 654,067
10/02/2014 6.27 6.35 6.15 6.25 1,216,398
10/01/2014 6.35 6.39 6.28 6.29 1,175,212
09/30/2014 6.47 6.51 6.37 6.37 1,191,540
09/29/2014 6.51 6.54 6.451 6.53 709,577
09/26/2014 6.48 6.56 6.46 6.56 900,197
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?