NYSE:HT
Delisted
Hersha Hospitality Trust Stock Price (Quote)
$9.99
+0 (+0%)
At Close: Feb 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.99 | $9.99 | Monday, 26th Feb 2024 HT stock ended at $9.99. During the day the stock fluctuated 0% from a day low at $9.99 to a day high of $9.99. |
| 90 days | $9.99 | $9.99 | |
| 52 weeks | $5.64 | $10.00 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $9.87 | $9.89 | $9.86 | $9.86 | 730 971 |
| Sep 29, 2023 | $9.90 | $9.90 | $9.85 | $9.86 | 824 305 |
| Sep 28, 2023 | $9.86 | $9.91 | $9.86 | $9.86 | 535 211 |
| Sep 27, 2023 | $9.92 | $9.94 | $9.89 | $9.90 | 757 787 |
| Sep 26, 2023 | $9.94 | $9.94 | $9.88 | $9.89 | 1 559 126 |
| Sep 25, 2023 | $9.89 | $9.95 | $9.89 | $9.94 | 1 191 745 |
| Sep 22, 2023 | $9.88 | $9.89 | $9.87 | $9.87 | 539 761 |
| Sep 21, 2023 | $9.85 | $9.90 | $9.85 | $9.89 | 1 275 232 |
| Sep 20, 2023 | $9.87 | $9.87 | $9.85 | $9.87 | 443 836 |
| Sep 19, 2023 | $9.85 | $9.87 | $9.85 | $9.85 | 327 198 |
| Sep 18, 2023 | $9.85 | $9.87 | $9.84 | $9.85 | 888 124 |
| Sep 15, 2023 | $9.84 | $9.89 | $9.84 | $9.84 | 1 315 488 |
| Sep 14, 2023 | $9.83 | $9.85 | $9.83 | $9.84 | 555 569 |
| Sep 13, 2023 | $9.85 | $9.85 | $9.83 | $9.83 | 546 702 |
| Sep 12, 2023 | $9.84 | $9.85 | $9.84 | $9.84 | 669 630 |
| Sep 11, 2023 | $9.84 | $9.85 | $9.84 | $9.84 | 762 597 |
| Sep 08, 2023 | $9.84 | $9.85 | $9.83 | $9.84 | 540 849 |
| Sep 07, 2023 | $9.83 | $9.85 | $9.83 | $9.84 | 1 319 078 |
| Sep 06, 2023 | $9.83 | $9.85 | $9.82 | $9.85 | 3 228 409 |
| Sep 05, 2023 | $9.84 | $9.85 | $9.83 | $9.83 | 865 268 |
| Sep 01, 2023 | $9.82 | $9.86 | $9.82 | $9.84 | 2 247 271 |
| Aug 31, 2023 | $9.84 | $9.85 | $9.82 | $9.82 | 1 508 906 |
| Aug 30, 2023 | $9.81 | $9.86 | $9.80 | $9.83 | 5 861 740 |
| Aug 29, 2023 | $9.80 | $9.83 | $9.79 | $9.81 | 2 833 251 |
| Aug 28, 2023 | $9.92 | $9.93 | $9.66 | $9.79 | 14 185 100 |
