Hersha Hospitality Trust - HT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 27, 2023	9.99	9.99	9.99	10	9.98	1.49M
November 24, 2023	9.98	10	10	10	9.98	658,915
November 22, 2023	9.95	9.96	9.96	9.96	9.94	454,060
November 21, 2023	9.93	9.95	9.95	9.96	9.93	711,302
November 20, 2023	9.93	9.95	9.95	9.95	9.93	539,239
November 17, 2023	9.93	9.92	9.92	9.94	9.92	686,311
November 16, 2023	9.92	9.91	9.91	9.94	9.91	700,403
November 15, 2023	9.93	9.92	9.92	9.95	9.87	1.39M
November 14, 2023	9.94	9.93	9.93	9.97	9.93	418,337
November 13, 2023	9.93	9.93	9.93	9.94	9.92	784,165
November 10, 2023	9.93	9.93	9.93	9.94	9.93	234,106
November 09, 2023	9.93	9.92	9.92	9.94	9.92	548,749
November 08, 2023	9.93	9.93	9.93	9.94	9.93	252,066
November 07, 2023	9.93	9.93	9.93	9.94	9.92	340,015
November 06, 2023	9.92	9.92	9.92	9.94	9.91	651,004
November 03, 2023	9.93	9.93	9.93	9.94	9.92	376,413
November 02, 2023	9.93	9.93	9.93	9.93	9.92	138,295
November 01, 2023	9.93	9.92	9.92	9.93	9.92	234,628
October 31, 2023	9.91	9.92	9.92	9.92	9.91	248,406
October 30, 2023	9.91	9.91	9.91	9.94	9.9	284,021
October 27, 2023	9.9	9.89	9.89	9.92	9.89	925,741
October 26, 2023	9.9	9.91	9.91	9.91	9.9	239,279
October 25, 2023	9.89	9.9	9.9	9.91	9.89	257,080
October 24, 2023	9.89	9.9	9.9	9.92	9.89	195,561
October 23, 2023	9.88	9.91	9.91	9.92	9.88	712,486
October 20, 2023	9.88	9.88	9.88	9.9	9.88	709,880
October 19, 2023	9.88	9.88	9.88	9.9	9.87	837,146
October 18, 2023	9.88	9.88	9.88	9.89	9.88	281,465
October 17, 2023	9.88	9.88	9.88	9.89	9.88	319,522
October 16, 2023	9.88	9.89	9.89	9.9	9.88	355,962
October 13, 2023	9.88	9.88	9.88	9.89	9.88	241,312
October 12, 2023	9.88	9.88	9.88	9.89	9.88	443,569
October 11, 2023	9.89	9.88	9.88	9.89	9.88	217,513
October 10, 2023	9.89	9.88	9.88	9.89	9.88	267,502
October 09, 2023	9.87	9.89	9.89	9.89	9.87	268,569
October 06, 2023	9.88	9.88	9.88	9.89	9.87	314,608
October 05, 2023	9.87	9.87	9.87	9.89	9.87	425,881
October 04, 2023	9.86	9.87	9.87	9.88	9.86	721,795
October 03, 2023	9.86	9.85	9.85	9.87	9.84	2.54M
October 02, 2023	9.87	9.86	9.86	9.89	9.86	730,971
September 29, 2023	9.9	9.86	9.86	9.9	9.85	933,239
September 28, 2023	9.86	9.86	9.86	9.91	9.86	535,237
September 27, 2023	9.92	9.9	9.85	9.94	9.89	818,569
September 26, 2023	9.94	9.89	9.84	9.94	9.88	1.67M
September 25, 2023	9.89	9.94	9.89	9.95	9.89	1.21M
September 22, 2023	9.88	9.87	9.82	9.89	9.87	547,390
September 21, 2023	9.85	9.89	9.84	9.9	9.85	1.4M
September 20, 2023	9.87	9.87	9.82	9.87	9.85	446,200
September 19, 2023	9.85	9.85	9.8	9.87	9.85	327,200
September 18, 2023	9.85	9.85	9.8	9.87	9.84	917,700
September 15, 2023	9.84	9.84	9.79	9.89	9.84	1.4M
September 14, 2023	9.83	9.84	9.79	9.85	9.83	764,700
September 13, 2023	9.85	9.83	9.78	9.85	9.83	599,900
September 12, 2023	9.84	9.84	9.79	9.85	9.84	672,200
September 11, 2023	9.84	9.84	9.79	9.85	9.84	770,100
September 08, 2023	9.84	9.84	9.79	9.85	9.83	547,000
September 07, 2023	9.83	9.84	9.79	9.85	9.83	1.48M
September 06, 2023	9.83	9.85	9.8	9.85	9.82	3.68M
September 05, 2023	9.84	9.83	9.78	9.85	9.83	870,300
September 01, 2023	9.82	9.84	9.79	9.86	9.82	2.25M

Hersha Hospitality Trust (HT) NYSE