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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 27, 2023	25.04	25.09	25.09	25.1	25.04	60,858
November 24, 2023	24.96	25.06	25.06	25.1	24.96	23,682
November 22, 2023	24.95	24.95	24.95	24.95	24.93	50,893
November 21, 2023	24.96	24.94	24.94	24.96	24.94	13,456
November 20, 2023	24.92	24.94	24.94	24.94	24.92	5,048
November 17, 2023	24.94	24.93	24.93	24.94	24.9	12,096
November 16, 2023	24.92	24.94	24.94	24.94	24.91	24,871
November 15, 2023	24.94	24.93	24.93	24.94	24.93	5,473
November 14, 2023	24.92	24.93	24.93	24.93	24.92	1,767
November 13, 2023	24.91	24.91	24.91	24.94	24.91	5,051
November 10, 2023	24.9	24.93	24.93	24.93	24.9	1,655
November 09, 2023	24.95	24.9	24.9	24.96	24.9	10,104
November 08, 2023	24.86	24.89	24.89	24.9	24.86	8,851
November 07, 2023	24.86	24.87	24.87	24.87	24.86	6,746
November 06, 2023	24.85	24.86	24.86	24.87	24.85	7,475
November 03, 2023	24.85	24.87	24.87	24.88	24.83	17,046
November 02, 2023	24.84	24.84	24.84	24.84	24.84	4,134
November 01, 2023	24.82	24.83	24.83	24.83	24.82	8,056
October 31, 2023	24.8	24.85	24.85	24.85	24.8	23,805
October 30, 2023	24.8	24.81	24.81	24.81	24.8	16,918
October 27, 2023	24.8	24.8	24.8	24.81	24.79	13,327
October 26, 2023	24.79	24.8	24.8	24.82	24.79	5,994
October 25, 2023	24.8	24.8	24.8	24.81	24.79	9,838
October 24, 2023	24.8	24.81	24.81	24.82	24.8	7,638
October 23, 2023	24.8	24.8	24.8	24.8	24.79	9,200
October 20, 2023	24.78	24.8	24.8	24.8	24.78	3,680
October 19, 2023	24.81	24.78	24.78	24.81	24.78	3,226
October 18, 2023	24.78	24.78	24.78	24.78	24.78	16,387
October 17, 2023	24.81	24.81	24.81	24.83	24.81	13,946
October 16, 2023	24.77	24.78	24.78	24.81	24.77	64,453
October 13, 2023	24.87	24.78	24.78	24.87	24.77	6,047
October 12, 2023	24.76	24.82	24.82	24.83	24.75	38,014
October 11, 2023	24.79	24.76	24.76	24.8	24.76	6,477
October 10, 2023	24.75	24.8	24.8	24.81	24.75	17,360
October 09, 2023	24.75	24.75	24.75	24.8	24.75	11,127
October 06, 2023	24.75	24.77	24.77	24.77	24.75	13,826
October 05, 2023	24.75	24.75	24.75	24.76	24.75	11,983
October 04, 2023	24.72	24.75	24.75	24.76	24.72	21,200
October 03, 2023	24.69	24.69	24.69	24.75	24.69	11,627
October 02, 2023	24.69	24.72	24.72	24.74	24.67	24,805
September 29, 2023	24.76	24.74	24.74	24.76	24.62	22,895
September 28, 2023	24.73	24.77	24.77	24.77	24.73	16,980
September 27, 2023	25	25.08	24.67	25.08	24.98	18,101
September 26, 2023	24.97	25	24.59	25	24.96	62,983
September 25, 2023	24.94	24.95	24.55	24.99	24.94	9,642
September 22, 2023	24.97	24.92	24.52	24.97	24.92	41,896
September 21, 2023	24.95	24.97	24.57	24.97	24.94	14,302
September 20, 2023	24.98	24.95	24.55	24.98	24.95	22,675
September 19, 2023	24.94	24.95	24.55	25	24.94	47,012
September 18, 2023	24.95	24.95	24.55	25	24.95	24,175
September 15, 2023	24.98	24.95	24.55	24.99	24.95	36,345
September 14, 2023	24.96	24.96	24.56	24.98	24.96	7,715
September 13, 2023	24.93	24.95	24.55	24.97	24.93	16,204
September 12, 2023	24.93	24.93	24.53	24.98	24.92	19,048
September 11, 2023	24.9	24.93	24.53	24.94	24.9	31,292
September 08, 2023	24.9	24.92	24.52	24.93	24.9	9,627
September 07, 2023	24.89	24.91	24.51	24.92	24.89	17,457
September 06, 2023	24.89	24.88	24.48	24.89	24.87	29,791
September 05, 2023	24.81	24.88	24.48	24.89	24.81	91,074
September 01, 2023	24.85	24.86	24.46	24.88	24.85	22,550

Hersha Hospitality Trust (HT-PE) NYSE