Hersha Hospitality Trust - Price History
Stock symbol HT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HT (Hersha Hospitality Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.99 | $9.99 |
| November 2023 | $9.99 | $9.99 |
| October 2023 | $9.92 | $9.92 |
| September 2023 | $9.86 | $9.86 |
| August 2023 | $9.77 | $9.82 |
| July 2023 | $6.23 | $6.26 |
| June 2023 | $6.06 | $6.09 |
| May 2023 | $5.71 | $5.79 |
| April 2023 | $6.22 | $6.30 |
| March 2023 | $6.63 | $6.72 |
| February 2023 | $8.19 | $8.36 |
| January 2023 | $9.01 | $9.20 |
| December 2022 | $8.34 | $8.52 |
| November 2022 | $8.88 | $9.63 |
| October 2022 | $8.44 | $9.15 |
| September 2022 | $7.36 | $7.98 |
| August 2022 | $8.89 | $9.70 |
| July 2022 | $9.24 | $10.08 |
| June 2022 | $8.99 | $9.81 |
| May 2022 | $10.07 | $10.98 |
| April 2022 | $8.97 | $9.78 |
| March 2022 | $8.32 | $9.08 |
| February 2022 | $8.46 | $9.23 |
| January 2022 | $8.27 | $9.02 |
| December 2021 | $8.41 | $9.17 |
| November 2021 | $8.10 | $8.83 |
| October 2021 | $8.19 | $8.93 |
| September 2021 | $8.55 | $9.33 |
| August 2021 | $8.60 | $9.38 |
| July 2021 | $8.63 | $9.41 |
| June 2021 | $9.86 | $10.76 |
| May 2021 | $9.86 | $10.75 |
| April 2021 | $10.60 | $11.56 |
| March 2021 | $9.67 | $10.55 |
| February 2021 | $10.20 | $11.12 |
| January 2021 | $7 | $7.64 |
| December 2020 | $7.23 | $7.89 |
| November 2020 | $7.43 | $8.10 |
| October 2020 | $4.49 | $4.90 |
| September 2020 | $5.08 | $5.54 |
| August 2020 | $5.90 | $6.43 |
| July 2020 | $4.36 | $4.76 |
| June 2020 | $5.28 | $5.76 |
| May 2020 | $4.62 | $5.04 |
| April 2020 | $4.80 | $5.23 |
| March 2020 | $3.28 | $3.58 |
| February 2020 | $9.84 | $11.53 |
| January 2020 | $11.07 | $12.97 |
| December 2019 | $12.18 | $14.55 |
| November 2019 | $11.87 | $14.18 |
| October 2019 | $11.55 | $13.80 |
| September 2019 | $12.46 | $14.88 |
| August 2019 | $11.42 | $13.90 |
| July 2019 | $12.84 | $15.62 |
| June 2019 | $13.59 | $16.54 |
| May 2019 | $13.77 | $17.05 |
| April 2019 | $14.99 | $18.57 |
| March 2019 | $13.84 | $17.14 |
| February 2019 | $14.98 | $18.85 |
| January 2019 | $14.72 | $18.53 |
| December 2018 | $13.70 | $17.54 |
| November 2018 | $14.92 | $19.10 |
| October 2018 | $13.72 | $17.56 |
| September 2018 | $17.71 | $22.67 |
| August 2018 | $18.21 | $23.60 |
| July 2018 | $16.66 | $21.59 |
| June 2018 | $16.55 | $21.45 |
| May 2018 | $16.20 | $21.27 |
| April 2018 | $14.30 | $18.78 |
| March 2018 | $13.63 | $17.90 |
| February 2018 | $12.59 | $16.80 |
| January 2018 | $13.90 | $18.55 |
| December 2017 | $12.83 | $17.40 |
| November 2017 | $12.94 | $17.55 |
| October 2017 | $13.05 | $17.69 |
| September 2017 | $13.77 | $18.67 |
| August 2017 | $13.47 | $18.54 |
| July 2017 | $13.63 | $18.76 |
| June 2017 | $13.45 | $18.51 |
| May 2017 | $13.32 | $18.61 |
| April 2017 | $13.20 | $18.44 |
| March 2017 | $13.45 | $18.79 |
| February 2017 | $13.76 | $19.51 |
| January 2017 | $14.10 | $19.99 |
| December 2016 | $15.02 | $21.50 |
| November 2016 | $14.09 | $20.17 |
| October 2016 | $12.45 | $17.82 |
| September 2016 | $12.59 | $18.02 |
| August 2016 | $13.44 | $19.54 |
| July 2016 | $13 | $18.90 |
| June 2016 | $11.80 | $17.15 |
| May 2016 | $11.97 | $17.72 |
| April 2016 | $13.03 | $19.29 |
| March 2016 | $14.42 | $21.34 |
| February 2016 | $13.42 | $20.13 |
| January 2016 | $11.72 | $17.57 |
| December 2015 | $14.51 | $21.76 |
| November 2015 | $15.55 | $23.61 |
| October 2015 | $15.81 | $24.01 |
| September 2015 | $14.92 | $22.66 |
| August 2015 | $15.90 | $24.44 |
| July 2015 | $17.65 | $27.12 |
| June 2015 | $16.68 | $25.64 |
| May 2015 | $16.37 | $25.44 |
| April 2015 | $16.56 | $25.72 |
| March 2015 | $16.66 | $25.88 |
| February 2015 | $17.09 | $26.84 |
| January 2015 | $17.01 | $26.72 |
| December 2014 | $17.90 | $28.12 |
| November 2014 | $18.69 | $29.64 |
| October 2014 | $18.39 | $29.16 |
| September 2014 | $16.07 | $25.48 |
| August 2014 | $16.94 | $27.16 |
| July 2014 | $16.49 | $26.44 |
| June 2014 | $16.74 | $26.84 |
| May 2014 | $15.65 | $25.32 |
| April 2014 | $14.36 | $23.24 |
| March 2014 | $14.41 | $23.32 |
| February 2014 | $13.75 | $22.48 |
| January 2014 | $13.28 | $21.72 |
| December 2013 | $13.62 | $22.28 |
| November 2013 | $13.87 | $22.92 |
| October 2013 | $13.72 | $22.68 |
| September 2013 | $13.53 | $22.36 |
| August 2013 | $12.55 | $20.96 |
| July 2013 | $14.05 | $23.48 |
| June 2013 | $13.50 | $22.56 |
| May 2013 | $13.54 | $22.88 |
| April 2013 | $14.16 | $23.92 |
| March 2013 | $13.83 | $23.36 |
| February 2013 | $13.15 | $22.44 |
| January 2013 | $12.38 | $21.12 |
| December 2012 | $11.72 | $20 |
| November 2012 | $10.86 | $18.76 |
| October 2012 | $10.58 | $18.28 |
| September 2012 | $11.35 | $19.60 |
| August 2012 | $11.40 | $19.92 |
| July 2012 | $11.12 | $19.44 |
| June 2012 | $12.08 | $21.12 |
| May 2012 | $12.06 | $21.32 |
| April 2012 | $13.01 | $23 |
| March 2012 | $12.35 | $21.84 |
| February 2012 | $11.25 | $20.12 |
| January 2012 | $12.15 | $21.72 |
| December 2011 | $10.92 | $19.52 |
| November 2011 | $9.50 | $17.20 |
| October 2011 | $9.74 | $17.64 |
| September 2011 | $7.64 | $13.84 |
| August 2011 | $8.06 | $14.84 |
| July 2011 | $11.38 | $20.96 |
| June 2011 | $12.10 | $22.28 |
| May 2011 | $12.93 | $24.08 |
| April 2011 | $12.76 | $23.76 |
| March 2011 | $12.76 | $23.76 |
| February 2011 | $13.99 | $26.28 |
| January 2011 | $14.03 | $26.36 |
| December 2010 | $14.06 | $26.40 |
| November 2010 | $12.96 | $24.52 |
| October 2010 | $12.89 | $24.40 |
| September 2010 | $10.95 | $20.72 |
| August 2010 | $9.92 | $18.96 |
| July 2010 | $10.63 | $20.32 |
| June 2010 | $9.46 | $18.08 |
| May 2010 | $10.01 | $19.32 |
| April 2010 | $11.96 | $23.08 |
| March 2010 | $10.73 | $20.72 |
| February 2010 | $8.51 | $16.60 |
| January 2010 | $7.46 | $14.56 |
| December 2009 | $6.44 | $12.56 |
| November 2009 | $5.31 | $10.52 |
| October 2009 | $5.16 | $10.24 |
| September 2009 | $6.26 | $12.40 |
| August 2009 | $6.15 | $12.40 |
| July 2009 | $5.36 | $10.80 |
| June 2009 | $4.92 | $9.92 |
| May 2009 | $5.32 | $10.96 |
| April 2009 | $7.09 | $14.60 |
| March 2009 | $3.69 | $7.60 |
| February 2009 | $3.20 | $7.20 |
| January 2009 | $4.32 | $9.72 |
| December 2008 | $5.33 | $12 |
| November 2008 | $5.86 | $14.08 |
| October 2008 | $7.01 | $16.84 |
| September 2008 | $12.40 | $29.76 |
| August 2008 | $11.76 | $28.96 |
| July 2008 | $11.53 | $28.40 |
| June 2008 | $12.26 | $30.20 |
| May 2008 | $15.10 | $38.04 |
| April 2008 | $15.12 | $38.08 |
| March 2008 | $14.34 | $36.12 |
| February 2008 | $13.98 | $35.92 |
| January 2008 | $14.04 | $36.08 |
| December 2007 | $14.51 | $38 |
| November 2007 | $15.55 | $40.72 |
| October 2007 | $16.51 | $43.24 |
| September 2007 | $15.12 | $39.60 |
| August 2007 | $16.40 | $43.72 |
| July 2007 | $15.76 | $42 |
| June 2007 | $17.74 | $47.28 |
| May 2007 | $17.95 | $48.56 |
| April 2007 | $17.56 | $47.52 |
| March 2007 | $17.42 | $47.12 |
| February 2007 | $16.18 | $44.44 |
| January 2007 | $16.29 | $44.76 |
| December 2006 | $16.51 | $45.36 |
| November 2006 | $16.53 | $46.16 |
| October 2006 | $15.70 | $43.84 |
| September 2006 | $13.75 | $38.40 |
| August 2006 | $14.17 | $40.28 |
| July 2006 | $12.98 | $36.92 |
| June 2006 | $13.07 | $37.16 |
| May 2006 | $12.88 | $37.36 |
| April 2006 | $12.62 | $36.60 |
| March 2006 | $13.50 | $39.16 |
| February 2006 | $12.82 | $37.88 |
| January 2006 | $12.87 | $38.04 |
| December 2005 | $12.20 | $36.04 |
| November 2005 | $12.24 | $36.88 |
| October 2005 | $13.01 | $39.20 |
| September 2005 | $13.18 | $39.72 |
| August 2005 | $13.20 | $40.48 |
| July 2005 | $12.78 | $39.20 |
| June 2005 | $12.44 | $38.16 |
| May 2005 | $12.19 | $38.08 |
| April 2005 | $13.32 | $41.60 |
| March 2005 | $12.77 | $39.88 |
| February 2005 | $14.76 | $47 |
| January 2005 | $13.83 | $44.04 |
| December 2004 | $14.39 | $45.80 |
| November 2004 | $12.26 | $39.64 |
| October 2004 | $11.50 | $37.20 |
| September 2004 | $11.63 | $37.60 |
| August 2004 | $11.74 | $38.72 |
| July 2004 | $12.01 | $39.60 |
| June 2004 | $11.99 | $39.52 |
| May 2004 | $11.85 | $39.84 |
| April 2004 | $11.32 | $38.04 |
| March 2004 | $12.62 | $42.40 |
| February 2004 | $13.34 | $45.60 |
| January 2004 | $12.91 | $44.12 |
| December 2003 | $11.82 | $40.40 |
| November 2003 | $10.61 | $36.96 |
| October 2003 | $9.99 | $34.80 |
| September 2003 | $10.40 | $36.24 |
| August 2003 | $9.28 | $33 |
| July 2003 | $9.34 | $33.20 |
| June 2003 | $8.92 | $31.72 |
| May 2003 | $8.53 | $31 |
| April 2003 | $7.86 | $28.56 |
| March 2003 | $7.38 | $26.80 |
| February 2003 | $7.40 | $27.60 |
| January 2003 | $7.01 | $26.16 |
| December 2002 | $6.82 | $25.44 |
| November 2002 | $6.47 | $24.80 |
| October 2002 | $6.31 | $24.20 |
| September 2002 | $6.41 | $24.60 |
| August 2002 | $6.26 | $24.72 |
| July 2002 | $6.18 | $24.40 |
| June 2002 | $6.28 | $24.80 |
| May 2002 | $6.23 | $25.28 |
| April 2002 | $6.36 | $25.80 |
| March 2002 | $6.40 | $26 |
| February 2002 | $5.70 | $23.80 |
| January 2002 | $5.76 | $24.04 |
| December 2001 | $5.46 | $22.80 |
| November 2001 | $5.53 | $23.80 |
| October 2001 | $5.11 | $22 |
| September 2001 | $5.02 | $21.60 |
| August 2001 | $5.94 | $26.40 |
| July 2001 | $5.46 | $24.24 |
| June 2001 | $5.40 | $24 |
| May 2001 | $5.19 | $23.76 |
| April 2001 | $4.67 | $21.40 |
| March 2001 | $4.80 | $22 |
| February 2001 | $5.04 | $23.80 |
| January 2001 | $5.08 | $24 |
| December 2000 | $4.71 | $22.25 |
| November 2000 | $4.67 | $22.75 |
| October 2000 | $4.72 | $23 |
| September 2000 | $4.92 | $24 |
| August 2000 | $4.68 | $23.50 |
| July 2000 | $4.68 | $23.50 |
| June 2000 | $4.33 | $21.75 |
| May 2000 | $4.24 | $22 |
| April 2000 | $4 | $20.75 |
| March 2000 | $3.86 | $20 |
| February 2000 | $3.35 | $18 |
| January 2000 | $3.82 | $20.50 |
| December 1999 | $3.72 | $20 |
| November 1999 | $3.91 | $21.75 |
| October 1999 | $3.73 | $20.75 |
| September 1999 | $3.60 | $20 |
| August 1999 | $3.74 | $21.50 |
| July 1999 | $4.08 | $23.50 |
| June 1999 | $4 | $23 |
| May 1999 | $4 | $23.75 |
| April 1999 | $3.70 | $22 |
| March 1999 | $4.12 | $24.50 |
| February 1999 | $4 | $24.25 |
| January 1999 | $4.04 | $24.50 |
HT
Price: $9.99
52 week price:
Dividend Yield: 2.00%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: -35.71%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.56 USD
P/E Ratio: 66.60
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 327122
Ebitda: 35.1 millionMarket Capitalization: 482.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 2