Quantcast

Hersha Hospitality Trust Class A Common Shares of Beneficial Interest Historical Stock Prices

HT 
$20.85
*  
0.05
0.24%
Get HT Alerts
*Delayed - data as of Jun. 18, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.81 21.02 20.75 20.85 247,914
06/18/2018 20.77 21.02 20.75 20.85 247,914
06/15/2018 20.88 20.96 20.765 20.8 629,666
06/14/2018 20.63 20.95 20.54 20.95 309,330
06/13/2018 20.92 20.92 20.48 20.54 274,394
06/12/2018 20.95 21 20.79 20.89 281,528
06/11/2018 21.24 21.275 20.86 20.95 319,135
06/08/2018 21.33 21.445 21.25 21.31 246,550
06/07/2018 21.35 21.43 21.12 21.42 342,084
06/06/2018 21.3 21.425 20.99 21.27 375,355
06/05/2018 21.49 21.5463 21.21 21.24 332,160
06/04/2018 21.33 21.54 21.24 21.51 435,628
06/01/2018 21.3 21.39 21.12 21.29 422,100
05/31/2018 20.95 21.3 20.9184 21.27 852,235
05/30/2018 20.72 21.11 20.65 21.01 359,718
05/29/2018 20.73 20.78 20.49 20.66 386,419
05/25/2018 20.77 20.88 20.45 20.79 275,379
05/24/2018 20.49 20.845 20.47 20.81 353,459
05/23/2018 20.25 20.66 20.088 20.55 473,290
05/22/2018 20.15 20.42 20.08 20.25 358,360
05/21/2018 19.94 20.18 19.82 20.16 398,954
05/18/2018 19.62 19.8 19.5 19.78 330,344
05/17/2018 19.5 19.65 19.47 19.56 288,335
05/16/2018 19.21 19.44 19.14 19.42 365,869
05/15/2018 19.34 19.35 19.13 19.17 347,375
05/14/2018 19.67 19.67 19.39 19.41 362,288
05/11/2018 19.69 19.78 19.625 19.65 190,399
05/10/2018 19.56 19.72 19.52 19.72 297,521
05/09/2018 19.41 19.55 19.26 19.53 283,075
05/08/2018 19.48 19.56 19.33 19.39 495,333
05/07/2018 19.3 19.5 19.244 19.44 378,524
05/04/2018 18.93 19.28 18.93 19.19 272,970
05/03/2018 18.84 19.05 18.835 18.96 423,479
05/02/2018 18.88 19.05 18.8 18.85 528,653
05/01/2018 18.8 18.99 18.725 18.95 588,229
04/30/2018 18.8 18.88 18.7 18.78 548,832
04/27/2018 18.6 18.78 18.6 18.78 471,806
04/26/2018 18.67 18.77 18.51 18.71 761,386
04/25/2018 19.44 19.45 18.88 18.99 706,260
04/24/2018 19.31 19.39 19.145 19.3 444,765
04/23/2018 19.28 19.39 19.15 19.32 221,406
04/20/2018 19.25 19.38 19.21 19.23 317,981
04/19/2018 19.51 19.6 19.16 19.26 352,720
04/18/2018 19.55 19.605 19.42 19.49 371,986
04/17/2018 19.12 19.54 18.98 19.43 586,139
04/16/2018 19.03 19.185 18.91 19.03 1,021,345
04/13/2018 18.73 19 18.58 18.96 669,175
04/12/2018 18.18 18.65 17.93 18.64 636,268
04/11/2018 17.87 18.18 17.835 18.07 480,830
04/10/2018 18.28 18.32 17.84 17.87 503,292
04/09/2018 18.64 18.64 18.14 18.14 420,096
04/06/2018 18.67 18.79 18.48 18.58 262,037
04/05/2018 18.61 18.73 18.43 18.71 311,248
04/04/2018 18.26 18.54 18.175 18.5 387,124
04/03/2018 17.88 18.38 17.69 18.35 379,204
04/02/2018 17.88 18.02 17.62 17.8 369,831
03/29/2018 17.96 18.16 17.85 17.9 548,325
03/28/2018 17.33 17.93 17.33 17.91 520,349
03/27/2018 17.36 17.57 17.2 17.36 331,638
03/26/2018 17.38 17.46 17.13 17.37 448,961
03/23/2018 17.58 17.64 17.19 17.21 623,015
03/22/2018 17.72 17.85 17.545 17.56 836,969
03/21/2018 17.84 17.91 17.72 17.8 350,646
03/20/2018 17.92 18.02 17.82 17.87 318,808
03/19/2018 17.91 17.93 17.72 17.92 293,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio