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 |
| Jun 14, 2023 | $6.15 | $6.20 | $5.98 | $6.03 | 308 509 |
| Jun 13, 2023 | $6.15 | $6.20 | $6.08 | $6.11 | 532 458 |
| Jun 12, 2023 | $6.14 | $6.19 | $6.07 | $6.14 | 354 572 |
| Jun 09, 2023 | $6.39 | $6.38 | $6.14 | $6.16 | 178 236 |
| Jun 08, 2023 | $6.34 | $6.39 | $6.21 | $6.38 | 329 781 |
| Jun 07, 2023 | $6.39 | $6.49 | $6.30 | $6.38 | 229 779 |
| Jun 06, 2023 | $6.13 | $6.38 | $6.12 | $6.34 | 368 153 |
| Jun 05, 2023 | $6.14 | $6.23 | $6.11 | $6.14 | 236 692 |
| Jun 02, 2023 | $6.00 | $6.25 | $5.91 | $6.18 | 418 877 |
| Jun 01, 2023 | $5.82 | $5.92 | $5.77 | $5.85 | 259 574 |
| May 31, 2023 | $5.81 | $5.88 | $5.74 | $5.79 | 299 107 |
| May 30, 2023 | $5.85 | $5.92 | $5.78 | $5.81 | 297 977 |
| May 26, 2023 | $5.82 | $5.85 | $5.77 | $5.84 | 299 524 |
| May 25, 2023 | $5.80 | $5.82 | $5.66 | $5.78 | 354 336 |
| May 24, 2023 | $5.93 | $5.92 | $5.81 | $5.83 | 189 419 |
| May 23, 2023 | $5.87 | $6.01 | $5.86 | $5.95 | 355 815 |
| May 22, 2023 | $6.07 | $6.07 | $5.87 | $5.88 | 336 264 |
| May 19, 2023 | $6.15 | $6.18 | $6.03 | $6.03 | 353 294 |
| May 18, 2023 | $6.09 | $6.17 | $6.03 | $6.11 | 266 654 |
| May 17, 2023 | $6.02 | $6.15 | $5.96 | $6.10 | 269 114 |
| May 16, 2023 | $6.02 | $6.08 | $5.96 | $5.98 | 261 963 |
| May 15, 2023 | $6.08 | $6.09 | $5.95 | $6.01 | 427 843 |
| May 12, 2023 | $6.02 | $6.07 | $5.97 | $6.04 | 239 015 |
| May 11, 2023 | $6.01 | $6.06 | $5.94 | $5.98 | 526 924 |
| May 10, 2023 | $6.27 | $6.25 | $6.02 | $6.08 | 375 334 |
