Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hersha Hospitality Trust (NY: HT )

9.990 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2023 9.990 0 -0.01(-0.10%)
Nov 24, 2023 9.980 10.00 9.980 10.00 658,915 +0.04(+0.40%)
Nov 22, 2023 9.950 9.960 9.940 9.960 454,060 +0.01(+0.10%)
Nov 21, 2023 9.930 9.960 9.930 9.950 711,302 +0.00(+0.00%)
Nov 20, 2023 9.930 9.950 9.930 9.950 539,239 +0.03(+0.30%)
Nov 17, 2023 9.930 9.940 9.920 9.920 686,311 +0.01(+0.10%)
Nov 16, 2023 9.920 9.940 9.910 9.910 700,403 -0.01(-0.10%)
Nov 15, 2023 9.930 9.950 9.870 9.920 1,394,912 -0.01(-0.10%)
Nov 14, 2023 9.940 9.970 9.930 9.930 418,337 +0.00(+0.00%)
Nov 13, 2023 9.930 9.940 9.920 9.930 784,115 +0.00(+0.00%)
Nov 10, 2023 9.930 9.940 9.930 9.930 234,106 +0.01(+0.10%)
Nov 09, 2023 9.930 9.940 9.920 9.920 548,749 -0.01(-0.10%)
Nov 08, 2023 9.930 9.940 9.930 9.930 252,066 +0.00(+0.00%)
Nov 07, 2023 9.930 9.940 9.920 9.930 340,015 +0.01(+0.10%)
Nov 06, 2023 9.920 9.940 9.910 9.920 651,004 -0.01(-0.10%)
Nov 03, 2023 9.930 9.940 9.920 9.930 376,413 +0.00(+0.00%)
Nov 02, 2023 9.930 9.930 9.920 9.930 138,295 +0.01(+0.10%)
Nov 01, 2023 9.930 9.930 9.920 9.920 234,628 +0.00(+0.00%)
Oct 31, 2023 9.910 9.920 9.910 9.920 248,406 +0.01(+0.10%)
Oct 30, 2023 9.910 9.940 9.900 9.910 284,021 +0.02(+0.20%)
Oct 27, 2023 9.900 9.920 9.890 9.890 925,741 -0.02(-0.20%)
Oct 26, 2023 9.900 9.910 9.895 9.910 239,279 +0.01(+0.10%)
Oct 25, 2023 9.890 9.910 9.890 9.900 257,080 +0.00(+0.00%)
Oct 24, 2023 9.890 9.920 9.890 9.900 195,561 -0.01(-0.10%)
Oct 23, 2023 9.880 9.920 9.880 9.910 712,486 +0.03(+0.30%)
Oct 20, 2023 9.880 9.900 9.880 9.880 709,880 +0.00(+0.00%)
Oct 19, 2023 9.880 9.900 9.870 9.880 837,146 +0.00(+0.00%)
Oct 18, 2023 9.880 9.890 9.880 9.880 281,465 +0.00(+0.00%)
Oct 17, 2023 9.880 9.890 9.880 9.880 319,522 -0.01(-0.10%)
Oct 16, 2023 9.880 9.900 9.880 9.890 355,962 +0.01(+0.10%)
Oct 13, 2023 9.880 9.890 9.880 9.880 241,312 +0.00(+0.00%)
Oct 12, 2023 9.880 9.890 9.880 9.880 443,569 +0.00(+0.00%)
Oct 11, 2023 9.890 9.890 9.880 9.880 217,513 +0.00(+0.00%)
Oct 10, 2023 9.890 9.890 9.880 9.880 267,502 -0.01(-0.10%)
Oct 09, 2023 9.870 9.890 9.870 9.890 268,569 +0.01(+0.10%)
Oct 06, 2023 9.880 9.890 9.870 9.880 314,608 +0.01(+0.10%)
Oct 05, 2023 9.870 9.890 9.870 9.870 425,881 +0.00(+0.00%)
Oct 04, 2023 9.860 9.880 9.860 9.870 721,795 +0.02(+0.20%)
Oct 03, 2023 9.860 9.870 9.840 9.850 2,537,896 -0.01(-0.10%)
Oct 02, 2023 9.870 9.890 9.860 9.860 730,971 +0.00(+0.00%)
Sep 29, 2023 9.900 9.900 9.850 9.860 933,239 +0.00(+0.00%)
Sep 28, 2023 9.860 9.910 9.860 9.860 535,237 +0.01(+0.10%)
Sep 27, 2023 9.870 9.890 9.840 9.850 822,824 +0.01(+0.10%)
Sep 26, 2023 9.890 9.890 9.830 9.840 1,679,275 -0.05(-0.50%)
Sep 25, 2023 9.840 9.890 9.880 9.890 1,214,426 +0.07(+0.71%)
Sep 22, 2023 9.830 9.840 9.820 9.820 550,168 -0.02(-0.20%)
Sep 21, 2023 9.800 9.850 9.800 9.840 1,407,273 +0.02(+0.20%)
Sep 20, 2023 9.820 9.820 9.800 9.820 448,493 +0.02(+0.20%)
Sep 19, 2023 9.800 9.820 9.800 9.800 328,862 +0.00(+0.00%)
Sep 18, 2023 9.800 9.820 9.790 9.800 922,317 +0.01(+0.10%)
Sep 15, 2023 9.790 9.840 9.790 9.790 1,402,620 +0.00(+0.00%)
Sep 14, 2023 9.780 9.800 9.780 9.790 768,629 +0.01(+0.10%)
Sep 13, 2023 9.800 9.800 9.780 9.780 602,917 -0.01(-0.10%)
Sep 12, 2023 9.790 9.800 9.790 9.790 675,603 +0.00(+0.00%)
Sep 11, 2023 9.790 9.800 9.790 9.790 774,026 +0.00(+0.00%)
Sep 08, 2023 9.790 9.800 9.780 9.790 549,740 +0.00(+0.00%)
Sep 07, 2023 9.780 9.800 9.780 9.790 1,488,016 -0.01(-0.10%)
Sep 06, 2023 9.780 9.800 9.770 9.800 3,697,454 +0.02(+0.20%)
Sep 05, 2023 9.790 9.800 9.780 9.780 874,685 -0.01(-0.10%)
Sep 01, 2023 9.770 9.810 9.770 9.790 2,265,932 +0.02(+0.20%)
Aug 31, 2023 9.790 9.800 9.770 9.770 1,516,688 -0.01(-0.10%)
Aug 30, 2023 9.760 9.810 9.751 9.780 5,891,512 +0.02(+0.20%)
Aug 29, 2023 9.751 9.780 9.741 9.760 2,973,741 +0.02(+0.20%)
Aug 28, 2023 9.870 9.880 9.611 9.741 14,317,797 +3.49(+55.89%)
Aug 25, 2023 6.328 6.328 6.213 6.248 357,592 +0.00(+0.00%)
Aug 24, 2023 6.378 6.432 6.248 6.248 853,915 -0.16(-2.48%)
Aug 23, 2023 6.427 6.442 6.348 6.407 228,203 -0.04(-0.62%)
Aug 22, 2023 6.517 6.537 6.437 6.447 261,006 -0.04(-0.61%)
Aug 21, 2023 6.427 6.487 6.283 6.487 704,864 +0.04(+0.62%)
Aug 18, 2023 6.447 6.467 6.388 6.447 466,599 +0.01(+0.15%)
Aug 17, 2023 6.497 6.527 6.407 6.437 322,439 -0.02(-0.31%)
Aug 16, 2023 6.427 6.489 6.363 6.457 467,912 +0.05(+0.78%)
Aug 15, 2023 6.398 6.447 6.318 6.407 432,300 -0.10(-1.53%)
Aug 14, 2023 6.398 6.507 6.333 6.507 342,683 +0.06(+0.93%)
Aug 11, 2023 6.348 6.447 6.323 6.447 322,320 +0.10(+1.57%)
Aug 10, 2023 6.497 6.517 6.338 6.348 196,391 -0.10(-1.54%)
Aug 09, 2023 6.597 6.656 6.427 6.447 217,781 -0.14(-2.11%)
Aug 08, 2023 6.268 6.587 6.208 6.587 334,580 +0.24(+3.76%)
Aug 07, 2023 6.169 6.358 6.129 6.348 409,954 +0.23(+3.74%)
Aug 04, 2023 6.189 6.288 6.119 6.119 455,774 -0.04(-0.65%)
Aug 03, 2023 5.990 6.308 5.970 6.159 575,433 +0.05(+0.81%)
Aug 02, 2023 6.169 6.228 6.059 6.109 257,125 -0.11(-1.76%)
Aug 01, 2023 6.189 6.228 6.129 6.218 197,393 -0.01(-0.16%)
Jul 31, 2023 6.258 6.388 6.228 6.228 272,218 +0.01(+0.16%)
Jul 28, 2023 6.109 6.249 6.109 6.218 245,295 +0.18(+2.97%)
Jul 27, 2023 6.049 6.199 6.039 6.039 260,598 -0.07(-1.14%)
Jul 26, 2023 6.109 6.189 6.079 6.109 295,188 +0.02(+0.33%)
Jul 25, 2023 6.099 6.130 6.039 6.089 273,840 +0.01(+0.16%)
Jul 24, 2023 6.089 6.149 6.000 6.079 315,370 -0.01(-0.16%)
Jul 21, 2023 6.208 6.228 6.069 6.089 311,773 -0.08(-1.29%)
Jul 20, 2023 6.149 6.199 6.069 6.169 437,386 -0.17(-2.67%)
Jul 19, 2023 6.378 6.452 6.328 6.338 347,477 +0.00(+0.00%)
Jul 18, 2023 6.268 6.358 6.253 6.338 317,863 +0.05(+0.79%)
Jul 17, 2023 6.268 6.318 6.213 6.288 324,273 +0.04(+0.64%)
Jul 14, 2023 6.248 6.258 6.114 6.248 347,201 -0.03(-0.48%)
Jul 13, 2023 6.298 6.298 6.228 6.278 262,213 +0.00(+0.00%)
Jul 12, 2023 6.507 6.527 6.278 6.278 237,298 -0.09(-1.41%)
Jul 11, 2023 6.368 6.417 6.323 6.368 210,798 +0.02(+0.31%)
Jul 10, 2023 6.258 6.378 6.189 6.348 293,026 +0.08(+1.27%)
Jul 07, 2023 6.109 6.388 6.109 6.268 618,997 +0.20(+3.28%)
Jul 06, 2023 6.029 6.099 5.950 6.069 587,893 -0.08(-1.29%)
Jul 05, 2023 6.208 6.228 6.039 6.149 280,359 -0.09(-1.44%)
Jul 03, 2023 6.069 6.263 6.049 6.238 155,340 +0.18(+2.96%)
Jun 30, 2023 6.149 6.149 5.970 6.059 293,467 -0.06(-0.98%)
Jun 29, 2023 5.840 6.119 5.840 6.119 227,686 +0.24(+4.06%)
Jun 28, 2023 5.969 5.969 5.816 5.880 457,993 -0.06(-1.00%)
Jun 27, 2023 5.732 5.949 5.643 5.939 457,108 +0.20(+3.44%)
Jun 26, 2023 5.584 5.811 5.564 5.742 889,466 +0.13(+2.28%)
Jun 23, 2023 5.624 5.673 5.564 5.614 953,565 -0.12(-2.07%)
Jun 22, 2023 5.801 5.801 5.683 5.732 292,563 -0.11(-1.86%)
Jun 21, 2023 5.831 5.900 5.693 5.841 306,770 -0.03(-0.50%)
Jun 20, 2023 5.959 5.959 5.799 5.870 412,344 -0.11(-1.82%)
Jun 16, 2023 5.969 5.989 5.865 5.979 472,005 +0.07(+1.17%)
Jun 15, 2023 5.920 5.920 5.801 5.910 409,864 -0.11(-1.80%)
May 08, 2023 6.166 6.166 6.009 6.018 347,929 -0.16(-2.56%)
May 05, 2023 6.245 6.378 6.107 6.176 395,059 +0.08(+1.29%)
May 04, 2023 6.087 6.541 6.033 6.097 519,875 +0.16(+2.66%)
May 03, 2023 5.969 6.166 5.920 5.939 700,210 +0.02(+0.33%)
May 02, 2023 6.048 6.068 5.752 5.920 938,666 -0.18(-2.91%)
May 01, 2023 6.176 6.388 6.058 6.097 522,613 -0.12(-1.90%)
Apr 28, 2023 6.107 6.245 6.077 6.216 539,472 +0.08(+1.29%)
Apr 27, 2023 6.186 6.413 5.915 6.137 874,929 -0.08(-1.27%)
Apr 26, 2023 6.295 6.334 6.147 6.216 652,354 +0.02(+0.32%)
Apr 25, 2023 6.275 6.304 6.127 6.196 478,102 -0.12(-1.88%)
Apr 24, 2023 6.314 6.344 6.245 6.314 344,547 -0.05(-0.78%)
Apr 21, 2023 6.354 6.373 6.245 6.364 337,345 +0.02(+0.31%)
Apr 20, 2023 6.383 6.423 6.275 6.344 367,685 -0.13(-1.98%)
Apr 19, 2023 6.443 6.502 6.383 6.472 446,680 -0.01(-0.15%)
Apr 18, 2023 6.551 6.571 6.433 6.482 480,924 -0.01(-0.15%)
Apr 17, 2023 6.344 6.507 6.314 6.492 392,120 +0.15(+2.33%)
Apr 14, 2023 6.364 6.403 6.235 6.344 414,414 +0.03(+0.47%)
Apr 13, 2023 6.265 6.314 6.176 6.314 400,733 +0.08(+1.27%)
Apr 12, 2023 6.393 6.413 6.196 6.235 514,692 -0.09(-1.40%)
Apr 11, 2023 6.354 6.364 6.235 6.324 398,603 +0.02(+0.31%)
Apr 10, 2023 6.285 6.423 6.196 6.304 483,603 -0.02(-0.31%)
Apr 06, 2023 6.324 6.393 6.275 6.324 269,616 +0.02(+0.31%)
Apr 05, 2023 6.324 6.344 6.250 6.304 453,868 -0.08(-1.24%)
Apr 04, 2023 6.482 6.531 6.329 6.383 303,927 -0.09(-1.37%)
Apr 03, 2023 6.650 6.739 6.413 6.472 497,195 -0.16(-2.38%)
Mar 31, 2023 6.581 6.674 6.531 6.630 460,605 +0.13(+1.97%)
Mar 30, 2023 6.571 6.660 6.423 6.502 344,017 -0.06(-0.90%)
Mar 29, 2023 6.316 6.610 6.267 6.561 700,435 +0.31(+5.02%)
Mar 28, 2023 6.003 6.277 6.003 6.248 996,424 +0.19(+3.07%)
Mar 27, 2023 6.013 6.101 5.954 6.061 894,775 +0.16(+2.65%)
Mar 24, 2023 5.689 5.924 5.636 5.905 961,127 +0.11(+1.86%)
Mar 23, 2023 5.817 5.964 5.743 5.797 887,678 +0.02(+0.34%)
Mar 22, 2023 6.032 6.071 5.768 5.778 740,366 -0.31(-5.14%)
Mar 21, 2023 6.120 6.208 6.003 6.091 1,179,834 +0.12(+1.97%)
Mar 20, 2023 6.081 6.238 5.924 5.973 1,551,089 +0.05(+0.83%)
Mar 17, 2023 6.306 6.316 5.905 5.924 11,959,962 -0.52(-8.05%)
Mar 16, 2023 6.414 6.644 6.306 6.443 963,974 -0.09(-1.35%)
Mar 15, 2023 6.394 6.590 6.316 6.532 1,234,493 -0.10(-1.48%)
Mar 14, 2023 6.894 6.953 6.512 6.629 985,122 -0.08(-1.17%)
Mar 13, 2023 6.913 6.967 6.688 6.708 991,438 -0.37(-5.26%)
Mar 10, 2023 7.207 7.266 6.982 7.080 837,797 -0.16(-2.17%)
Mar 09, 2023 7.658 7.667 7.222 7.237 682,310 -0.43(-5.62%)
Mar 08, 2023 7.667 7.716 7.560 7.667 615,590 +0.03(+0.38%)
Mar 07, 2023 7.883 7.912 7.525 7.638 867,507 -0.24(-2.99%)
Mar 06, 2023 7.981 8.206 7.687 7.873 1,380,546 -0.41(-4.96%)
Mar 03, 2023 8.284 8.451 8.255 8.284 362,720 -0.01(-0.12%)
Mar 02, 2023 8.196 8.343 8.167 8.294 245,719 +0.02(+0.24%)
Mar 01, 2023 8.206 8.343 8.196 8.275 280,316 +0.09(+1.08%)
Feb 28, 2023 8.559 8.627 8.186 8.186 339,981 -0.16(-1.88%)
Feb 27, 2023 8.373 8.461 8.284 8.343 281,434 +0.04(+0.47%)
Feb 24, 2023 8.294 8.324 8.137 8.304 399,826 -0.16(-1.85%)
Feb 23, 2023 8.510 8.617 8.324 8.461 306,637 +0.02(+0.23%)
Feb 22, 2023 8.324 8.588 8.324 8.441 452,564 +0.09(+1.06%)
Feb 21, 2023 8.275 8.373 8.216 8.353 349,827 -0.01(-0.12%)
Feb 17, 2023 8.608 8.676 8.324 8.363 345,575 -0.22(-2.51%)
Feb 16, 2023 9.078 9.097 8.373 8.578 520,104 -0.60(-6.51%)
Feb 15, 2023 9.097 9.254 9.019 9.175 245,503 +0.07(+0.75%)
Feb 14, 2023 9.087 9.293 8.980 9.107 172,935 -0.06(-0.64%)
Feb 13, 2023 8.813 9.166 8.764 9.166 291,687 +0.29(+3.31%)
Feb 10, 2023 8.989 9.141 8.794 8.872 225,857 -0.18(-1.95%)
Feb 09, 2023 9.009 9.107 8.985 9.048 270,322 +0.21(+2.33%)
Feb 08, 2023 9.087 9.127 8.794 8.843 223,053 -0.36(-3.94%)
Feb 07, 2023 8.989 9.249 8.926 9.205 227,064 +0.17(+1.84%)
Feb 06, 2023 9.048 9.117 8.887 9.038 488,744 -0.10(-1.07%)
Feb 03, 2023 9.107 9.224 9.019 9.136 298,159 -0.05(-0.53%)
Feb 02, 2023 9.166 9.340 9.092 9.185 374,641 +0.14(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.