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 |
| Jul 21, 2023 | $6.24 | $6.26 | $6.10 | $6.12 | 280 544 |
| Jul 20, 2023 | $6.18 | $6.23 | $6.10 | $6.20 | 406 706 |
| Jul 19, 2023 | $6.41 | $6.49 | $6.36 | $6.37 | 343 753 |
| Jul 18, 2023 | $6.30 | $6.39 | $6.29 | $6.37 | 312 780 |
| Jul 17, 2023 | $6.30 | $6.35 | $6.25 | $6.32 | 321 580 |
| Jul 14, 2023 | $6.28 | $6.29 | $6.15 | $6.28 | 345 448 |
| Jul 13, 2023 | $6.33 | $6.33 | $6.26 | $6.31 | 258 021 |
| Jul 12, 2023 | $6.54 | $6.56 | $6.31 | $6.31 | 232 533 |
| Jul 11, 2023 | $6.40 | $6.45 | $6.36 | $6.40 | 174 536 |
| Jul 10, 2023 | $6.29 | $6.41 | $6.23 | $6.38 | 291 546 |
| Jul 07, 2023 | $6.14 | $6.42 | $6.17 | $6.30 | 397 230 |
| Jul 06, 2023 | $6.06 | $6.13 | $5.98 | $6.10 | 571 387 |
| Jul 05, 2023 | $6.24 | $6.26 | $6.07 | $6.18 | 274 481 |
| Jul 03, 2023 | $6.10 | $6.30 | $6.08 | $6.27 | 154 556 |
| Jun 30, 2023 | $6.18 | $6.18 | $6.00 | $6.09 | 279 015 |
| Jun 29, 2023 | $5.87 | $6.15 | $5.87 | $6.15 | 189 732 |
| Jun 28, 2023 | $6.05 | $6.05 | $5.90 | $5.96 | 449 497 |
| Jun 27, 2023 | $5.81 | $6.03 | $5.72 | $6.02 | 425 936 |
| Jun 26, 2023 | $5.66 | $5.89 | $5.64 | $5.82 | 873 099 |
| Jun 23, 2023 | $5.70 | $5.75 | $5.64 | $5.69 | 565 944 |
| Jun 22, 2023 | $5.88 | $5.88 | $5.76 | $5.81 | 287 226 |
| Jun 21, 2023 | $5.91 | $5.98 | $5.78 | $5.92 | 277 462 |
| Jun 20, 2023 | $6.04 | $6.04 | $5.88 | $5.95 | 404 791 |
| Jun 16, 2023 | $6.05 | $6.07 | $5.95 | $6.06 | 463 496 |
| Jun 15, 2023 | $6.00 | $6.00 | $5.88 | $5.99 | 400 626 |
