Hersha Hospitality Trust - HT-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 27, 2023	25.05	25.09	25.09	25.1	25.05	2,510
November 24, 2023	25.08	25.08	25.08	25.08	25.08	103
November 22, 2023	24.95	24.96	24.96	24.97	24.95	2,298
November 21, 2023	24.95	24.95	24.95	24.95	24.93	14,454
November 20, 2023	24.91	24.94	24.94	24.94	24.91	16,344
November 17, 2023	24.89	24.93	24.93	24.94	24.89	3,850
November 16, 2023	24.92	24.92	24.92	24.92	24.92	896
November 15, 2023	24.94	24.94	24.94	24.96	24.94	6,935
November 14, 2023	24.94	24.95	24.95	24.95	24.94	2,044
November 13, 2023	24.92	24.95	24.95	24.95	24.92	1,216
November 10, 2023	24.91	24.92	24.92	24.92	24.91	1,662
November 09, 2023	24.9	24.91	24.91	24.95	24.9	1,240
November 08, 2023	24.88	24.9	24.9	24.92	24.87	3,785
November 07, 2023	24.87	24.87	24.87	24.87	24.87	2,927
November 06, 2023	24.87	24.86	24.86	24.87	24.86	10,600
November 03, 2023	24.86	24.85	24.85	24.86	24.85	1,096
November 02, 2023	24.84	24.85	24.85	24.85	24.84	8,844
November 01, 2023	24.83	24.83	24.83	24.83	24.83	5,218
October 31, 2023	24.84	24.84	24.84	24.84	24.84	381
October 30, 2023	24.81	24.81	24.81	24.82	24.81	11,868
October 27, 2023	24.82	24.82	24.82	24.83	24.82	2,454
October 26, 2023	24.8	24.81	24.81	24.81	24.8	1,222
October 25, 2023	24.81	24.82	24.82	24.82	24.81	1,091
October 24, 2023	24.81	24.81	24.81	24.81	24.81	3,202
October 23, 2023	24.8	24.81	24.81	24.81	24.8	12,475
October 20, 2023	24.8	24.8	24.8	24.8	24.8	291
October 19, 2023	24.8	24.79	24.79	24.8	24.79	1,489
October 18, 2023	24.79	24.79	24.79	24.79	24.79	3,053
October 17, 2023	24.83	24.8	24.8	24.83	24.79	11,369
October 16, 2023	24.77	24.8	24.8	24.83	24.77	88,757
October 13, 2023	24.87	24.84	24.84	24.88	24.84	788
October 12, 2023	24.83	24.83	24.83	24.84	24.83	3,704
October 11, 2023	24.83	24.83	24.83	24.83	24.83	1,340
October 10, 2023	24.8	24.85	24.85	24.85	24.8	24,918
October 09, 2023	24.8	24.81	24.81	24.81	24.8	3,240
October 06, 2023	24.75	24.8	24.8	24.8	24.71	19,942
October 05, 2023	24.79	24.78	24.78	24.79	24.78	14,652
October 04, 2023	24.73	24.75	24.75	24.8	24.73	1,287
October 03, 2023	24.73	24.74	24.74	24.74	24.72	9,013
October 02, 2023	24.75	24.73	24.73	24.76	24.73	6,406
September 29, 2023	24.73	24.68	24.68	24.76	24.68	55,222
September 28, 2023	24.66	24.8	24.8	24.8	24.66	14,263
September 27, 2023	25.04	25.08	24.65	25.08	25.01	3,450
September 26, 2023	25.02	25.03	24.6	25.03	25.02	4,272
September 25, 2023	25	25	24.57	25.01	25	6,744
September 22, 2023	25.02	24.97	24.54	25.02	24.96	72,240
September 21, 2023	25.02	25.01	24.58	25.03	25.01	4,041
September 20, 2023	25	24.99	24.56	25.01	24.99	5,160
September 19, 2023	24.98	24.98	24.55	25.05	24.98	10,574
September 18, 2023	24.97	24.98	24.55	24.98	24.97	23,964
September 15, 2023	25.01	24.97	24.54	25.01	24.97	44,211
September 14, 2023	25	25	24.57	25	25	13,008
September 13, 2023	24.98	25	24.57	25	24.98	45,572
September 12, 2023	24.95	24.98	24.55	24.98	24.95	53,349
September 11, 2023	24.94	24.97	24.54	24.97	24.94	36,679
September 08, 2023	24.94	24.95	24.52	24.96	24.94	33,409
September 07, 2023	24.87	24.94	24.51	24.94	24.87	37,846
September 06, 2023	24.91	24.94	24.51	24.94	24.91	69,161
September 05, 2023	24.85	24.97	24.54	24.97	24.85	40,619
September 01, 2023	24.88	24.89	24.47	24.91	24.88	35,127

Hersha Hospitality Trust (HT-PC) NYSE