Hersha Hospitality Trust (HT)
NYSE: HT
· Real-Time Price · USD
9.99
-0.01 (-0.10%)
At close: Nov 27, 2023, 10:00 PM
HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2023 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 1,489,286 |
| Nov 24, 2023 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.40% | 658,915 |
| Nov 22, 2023 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 454,060 |
| Nov 21, 2023 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | 0.00% | 711,302 |
| Nov 20, 2023 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.30% | 539,239 |
| Nov 17, 2023 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | 0.10% | 686,311 |
| Nov 16, 2023 | 9.92 | 9.94 | 9.91 | 9.91 | 9.91 | -0.10% | 700,403 |
| Nov 15, 2023 | 9.93 | 9.95 | 9.87 | 9.92 | 9.92 | -0.10% | 1,394,912 |
| Nov 14, 2023 | 9.94 | 9.97 | 9.93 | 9.93 | 9.93 | 0.00% | 418,337 |
| Nov 13, 2023 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 0.00% | 784,165 |
| Nov 10, 2023 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 0.10% | 234,106 |
| Nov 9, 2023 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 548,749 |
| Nov 8, 2023 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 0.00% | 252,066 |
| Nov 7, 2023 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 0.10% | 340,015 |
| Nov 6, 2023 | 9.92 | 9.94 | 9.91 | 9.92 | 9.92 | -0.10% | 651,004 |
| Nov 3, 2023 | 9.93 | 9.94 | 9.92 | 9.93 | 9.93 | 0.00% | 376,413 |
| Nov 2, 2023 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 138,295 |
| Nov 1, 2023 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.00% | 234,628 |
| Oct 31, 2023 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 248,406 |
| Oct 30, 2023 | 9.91 | 9.94 | 9.90 | 9.91 | 9.91 | 0.20% | 284,021 |