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 |
| May 09, 2023 | $6.02 | $6.20 | $6.02 | $6.15 | 221 662 |
| May 08, 2023 | $6.25 | $6.24 | $6.10 | $6.10 | 291 859 |
| May 05, 2023 | $6.33 | $6.47 | $6.19 | $6.26 | 348 122 |
| May 04, 2023 | $6.17 | $6.62 | $6.12 | $6.18 | 512 911 |
| May 03, 2023 | $6.05 | $6.25 | $6.00 | $6.02 | 684 964 |
| May 02, 2023 | $6.13 | $6.15 | $5.83 | $6.00 | 926 091 |
| May 01, 2023 | $6.26 | $6.48 | $6.14 | $6.18 | 512 222 |
| Apr 28, 2023 | $6.19 | $6.33 | $6.18 | $6.30 | 532 245 |
| Apr 27, 2023 | $6.27 | $6.50 | $6.00 | $6.22 | 782 642 |
| Apr 26, 2023 | $6.38 | $6.42 | $6.23 | $6.30 | 643 615 |
| Apr 25, 2023 | $6.36 | $6.39 | $6.21 | $6.28 | 468 287 |
| Apr 24, 2023 | $6.40 | $6.43 | $6.33 | $6.40 | 284 281 |
| Apr 21, 2023 | $6.44 | $6.46 | $6.33 | $6.45 | 332 804 |
| Apr 20, 2023 | $6.47 | $6.51 | $6.36 | $6.43 | 362 759 |
| Apr 19, 2023 | $6.53 | $6.59 | $6.47 | $6.56 | 440 695 |
| Apr 18, 2023 | $6.64 | $6.66 | $6.52 | $6.57 | 474 475 |
| Apr 17, 2023 | $6.43 | $6.60 | $6.40 | $6.58 | 386 867 |
| Apr 14, 2023 | $6.45 | $6.49 | $6.32 | $6.43 | 408 859 |
| Apr 13, 2023 | $6.35 | $6.40 | $6.26 | $6.40 | 395 365 |
| Apr 12, 2023 | $6.48 | $6.50 | $6.28 | $6.32 | 507 797 |
| Apr 11, 2023 | $6.44 | $6.45 | $6.32 | $6.41 | 393 263 |
| Apr 10, 2023 | $6.37 | $6.51 | $6.28 | $6.39 | 477 111 |
| Apr 06, 2023 | $6.41 | $6.48 | $6.36 | $6.41 | 266 004 |
| Apr 05, 2023 | $6.41 | $6.43 | $6.34 | $6.39 | 447 788 |
| Apr 04, 2023 | $6.57 | $6.62 | $6.42 | $6.47 | 299 856 |
