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 |
| Mar 15, 2016 | $20.98 | $21.15 | $20.75 | $20.97 | 211 400 |
| Mar 14, 2016 | $21.10 | $21.32 | $20.89 | $21.09 | 344 400 |
| Mar 11, 2016 | $20.73 | $21.16 | $20.56 | $21.14 | 280 300 |
| Mar 10, 2016 | $21.14 | $21.27 | $20.15 | $20.53 | 458 900 |
| Mar 09, 2016 | $21.08 | $21.23 | $20.69 | $20.97 | 439 400 |
| Mar 08, 2016 | $21.79 | $21.79 | $20.89 | $20.92 | 525 400 |
| Mar 07, 2016 | $21.80 | $22.03 | $21.62 | $21.89 | 547 300 |
| Mar 04, 2016 | $21.71 | $21.88 | $21.54 | $21.87 | 479 300 |
| Mar 03, 2016 | $21.56 | $21.80 | $21.43 | $21.69 | 677 800 |
| Mar 02, 2016 | $20.89 | $22.11 | $20.82 | $21.54 | 896 100 |
| Mar 01, 2016 | $20.23 | $21.05 | $20.16 | $20.92 | 671 800 |
| Feb 29, 2016 | $20.34 | $20.57 | $20.01 | $20.13 | 567 300 |
| Feb 26, 2016 | $20.49 | $20.66 | $20.22 | $20.37 | 391 400 |
| Feb 25, 2016 | $20.37 | $20.45 | $19.80 | $20.41 | 452 100 |
| Feb 24, 2016 | $20.03 | $20.37 | $19.30 | $20.29 | 360 600 |
| Feb 23, 2016 | $20.70 | $20.97 | $20.07 | $20.22 | 676 000 |
| Feb 22, 2016 | $20.05 | $20.68 | $19.98 | $20.55 | 676 000 |
| Feb 19, 2016 | $19.85 | $20.15 | $19.72 | $19.94 | 511 900 |
| Feb 18, 2016 | $19.76 | $20.33 | $19.38 | $19.96 | 641 100 |
| Feb 17, 2016 | $19.69 | $21.54 | $18.94 | $19.31 | 1 380 800 |
| Feb 16, 2016 | $18.22 | $19.11 | $18.22 | $18.92 | 528 800 |
| Feb 12, 2016 | $17.73 | $18.18 | $17.50 | $18.13 | 492 500 |
| Feb 11, 2016 | $17.84 | $18.10 | $17.59 | $17.63 | 500 300 |
| Feb 10, 2016 | $18.24 | $18.76 | $18.10 | $18.10 | 330 400 |
| Feb 09, 2016 | $17.96 | $18.39 | $17.83 | $18.12 | 485 500 |
