Hersha Hospitality Trust - Price History
Monthly price history for HT (Hersha Hospitality Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 6.18 USD | 6.18 USD |
| May 2023 | 5.79 USD | 5.79 USD |
| April 2023 | 6.30 USD | 6.30 USD |
| March 2023 | 6.72 USD | 6.72 USD |
| February 2023 | 8.30 USD | 8.36 USD |
| January 2023 | 9.13 USD | 9.20 USD |
| December 2022 | 8.46 USD | 8.52 USD |
| November 2022 | 8.95 USD | 9.63 USD |
| October 2022 | 8.50 USD | 9.15 USD |
| September 2022 | 7.42 USD | 7.98 USD |
| August 2022 | 8.96 USD | 9.70 USD |
| July 2022 | 9.31 USD | 10.08 USD |
| June 2022 | 9.06 USD | 9.81 USD |
| May 2022 | 10.14 USD | 10.98 USD |
| April 2022 | 9.03 USD | 9.78 USD |
| March 2022 | 8.39 USD | 9.08 USD |
| February 2022 | 8.53 USD | 9.23 USD |
| January 2022 | 8.33 USD | 9.02 USD |
| December 2021 | 8.47 USD | 9.17 USD |
| November 2021 | 8.16 USD | 8.83 USD |
| October 2021 | 8.25 USD | 8.93 USD |
| September 2021 | 8.62 USD | 9.33 USD |
| August 2021 | 8.66 USD | 9.38 USD |
| July 2021 | 8.69 USD | 9.41 USD |
| June 2021 | 9.94 USD | 10.76 USD |
| May 2021 | 9.93 USD | 10.75 USD |
| April 2021 | 10.68 USD | 11.56 USD |
| March 2021 | 9.74 USD | 10.55 USD |
| February 2021 | 10.27 USD | 11.12 USD |
| January 2021 | 7.06 USD | 7.64 USD |
| December 2020 | 7.29 USD | 7.89 USD |
| November 2020 | 7.48 USD | 8.10 USD |
| October 2020 | 4.53 USD | 4.90 USD |
| September 2020 | 5.12 USD | 5.54 USD |
| August 2020 | 5.94 USD | 6.43 USD |
| July 2020 | 4.40 USD | 4.76 USD |
| June 2020 | 5.32 USD | 5.76 USD |
| May 2020 | 4.66 USD | 5.04 USD |
| April 2020 | 4.83 USD | 5.23 USD |
| March 2020 | 3.31 USD | 3.58 USD |
| February 2020 | 10.65 USD | 11.53 USD |
| January 2020 | 11.98 USD | 12.97 USD |
| December 2019 | 13.18 USD | 14.55 USD |
| November 2019 | 12.84 USD | 14.18 USD |
| October 2019 | 12.50 USD | 13.80 USD |
| September 2019 | 13.48 USD | 14.88 USD |
| August 2019 | 12.36 USD | 13.90 USD |
| July 2019 | 13.89 USD | 15.62 USD |
| June 2019 | 14.70 USD | 16.54 USD |
| May 2019 | 14.90 USD | 17.05 USD |
| April 2019 | 16.22 USD | 18.57 USD |
| March 2019 | 14.97 USD | 17.14 USD |
| February 2019 | 16.20 USD | 18.85 USD |
| January 2019 | 15.93 USD | 18.53 USD |
| December 2018 | 14.83 USD | 17.54 USD |
| November 2018 | 16.15 USD | 19.10 USD |
| October 2018 | 14.85 USD | 17.56 USD |
| September 2018 | 19.17 USD | 22.67 USD |
| August 2018 | 19.71 USD | 23.60 USD |
| July 2018 | 18.03 USD | 21.59 USD |
| June 2018 | 17.91 USD | 21.45 USD |
| May 2018 | 17.53 USD | 21.27 USD |
| April 2018 | 15.48 USD | 18.78 USD |
| March 2018 | 14.75 USD | 17.90 USD |
| February 2018 | 13.62 USD | 16.80 USD |
| January 2018 | 15.04 USD | 18.55 USD |
| December 2017 | 13.89 USD | 17.40 USD |
| November 2017 | 14.01 USD | 17.55 USD |
| October 2017 | 14.12 USD | 17.69 USD |
| September 2017 | 14.90 USD | 18.67 USD |
| August 2017 | 14.57 USD | 18.54 USD |
| July 2017 | 14.75 USD | 18.76 USD |
| June 2017 | 14.55 USD | 18.51 USD |
| May 2017 | 14.42 USD | 18.61 USD |
| April 2017 | 14.28 USD | 18.44 USD |
| March 2017 | 14.56 USD | 18.79 USD |
| February 2017 | 14.89 USD | 19.51 USD |
| January 2017 | 15.25 USD | 19.99 USD |
| December 2016 | 16.04 USD | 21.50 USD |
| November 2016 | 15.05 USD | 20.17 USD |
| October 2016 | 13.29 USD | 17.82 USD |
| September 2016 | 13.44 USD | 18.02 USD |
| August 2016 | 14.35 USD | 19.54 USD |
| July 2016 | 13.88 USD | 18.90 USD |
| June 2016 | 12.60 USD | 17.15 USD |
| May 2016 | 12.78 USD | 17.72 USD |
| April 2016 | 13.92 USD | 19.29 USD |
| March 2016 | 15.40 USD | 21.34 USD |
| February 2016 | 14.33 USD | 20.13 USD |
| January 2016 | 12.51 USD | 17.57 USD |
| December 2015 | 15.49 USD | 21.76 USD |
| November 2015 | 16.60 USD | 23.61 USD |
| October 2015 | 16.88 USD | 24.01 USD |
| September 2015 | 15.94 USD | 22.66 USD |
| August 2015 | 16.98 USD | 24.44 USD |
| July 2015 | 18.84 USD | 27.12 USD |
| June 2015 | 17.81 USD | 25.64 USD |
| May 2015 | 17.48 USD | 25.44 USD |
| April 2015 | 17.68 USD | 25.72 USD |
| March 2015 | 17.79 USD | 25.88 USD |
| February 2015 | 18.25 USD | 26.84 USD |
| January 2015 | 18.17 USD | 26.72 USD |
| December 2014 | 19.12 USD | 28.12 USD |
| November 2014 | 19.96 USD | 29.64 USD |
| October 2014 | 19.63 USD | 29.16 USD |
| September 2014 | 17.16 USD | 25.48 USD |
| August 2014 | 18.09 USD | 27.16 USD |
| July 2014 | 17.61 USD | 26.44 USD |
| June 2014 | 17.88 USD | 26.84 USD |
| May 2014 | 16.71 USD | 25.32 USD |
| April 2014 | 15.34 USD | 23.24 USD |
| March 2014 | 15.39 USD | 23.32 USD |
| February 2014 | 14.68 USD | 22.48 USD |
| January 2014 | 14.18 USD | 21.72 USD |
| December 2013 | 14.55 USD | 22.28 USD |
| November 2013 | 14.81 USD | 22.92 USD |
| October 2013 | 14.65 USD | 22.68 USD |
| September 2013 | 14.44 USD | 22.36 USD |
| August 2013 | 13.40 USD | 20.96 USD |
| July 2013 | 15.01 USD | 23.48 USD |
| June 2013 | 14.42 USD | 22.56 USD |
| May 2013 | 14.46 USD | 22.88 USD |
| April 2013 | 15.12 USD | 23.92 USD |
| March 2013 | 14.77 USD | 23.36 USD |
| February 2013 | 14.04 USD | 22.44 USD |
| January 2013 | 13.21 USD | 21.12 USD |
| December 2012 | 12.51 USD | 20.00 USD |
| November 2012 | 11.60 USD | 18.76 USD |
| October 2012 | 11.30 USD | 18.28 USD |
| September 2012 | 12.12 USD | 19.60 USD |
| August 2012 | 12.17 USD | 19.92 USD |
| July 2012 | 11.88 USD | 19.44 USD |
| June 2012 | 12.90 USD | 21.12 USD |
| May 2012 | 12.87 USD | 21.32 USD |
| April 2012 | 13.89 USD | 23.00 USD |
| March 2012 | 13.19 USD | 21.84 USD |
| February 2012 | 12.02 USD | 20.12 USD |
| January 2012 | 12.97 USD | 21.72 USD |
| December 2011 | 11.66 USD | 19.52 USD |
| November 2011 | 10.14 USD | 17.20 USD |
| October 2011 | 10.40 USD | 17.64 USD |
| September 2011 | 8.16 USD | 13.84 USD |
| August 2011 | 8.60 USD | 14.84 USD |
| July 2011 | 12.15 USD | 20.96 USD |
| June 2011 | 12.92 USD | 22.28 USD |
| May 2011 | 13.81 USD | 24.08 USD |
| April 2011 | 13.62 USD | 23.76 USD |
| March 2011 | 13.62 USD | 23.76 USD |
| February 2011 | 14.94 USD | 26.28 USD |
| January 2011 | 14.99 USD | 26.36 USD |
| December 2010 | 15.01 USD | 26.40 USD |
| November 2010 | 13.83 USD | 24.52 USD |
| October 2010 | 13.77 USD | 24.40 USD |
| September 2010 | 11.69 USD | 20.72 USD |
| August 2010 | 10.59 USD | 18.96 USD |
| July 2010 | 11.35 USD | 20.32 USD |
| June 2010 | 10.10 USD | 18.08 USD |
| May 2010 | 10.69 USD | 19.32 USD |
| April 2010 | 12.77 USD | 23.08 USD |
| March 2010 | 11.46 USD | 20.72 USD |
| February 2010 | 9.09 USD | 16.60 USD |
| January 2010 | 7.97 USD | 14.56 USD |
| December 2009 | 6.88 USD | 12.56 USD |
| November 2009 | 5.67 USD | 10.52 USD |
| October 2009 | 5.52 USD | 10.24 USD |
| September 2009 | 6.68 USD | 12.40 USD |
| August 2009 | 6.57 USD | 12.40 USD |
| July 2009 | 5.72 USD | 10.80 USD |
| June 2009 | 5.26 USD | 9.92 USD |
| May 2009 | 5.68 USD | 10.96 USD |
| April 2009 | 7.57 USD | 14.60 USD |
| March 2009 | 3.94 USD | 7.60 USD |
| February 2009 | 3.41 USD | 7.20 USD |
| January 2009 | 4.61 USD | 9.72 USD |
| December 2008 | 5.69 USD | 12.00 USD |
| November 2008 | 6.26 USD | 14.08 USD |
| October 2008 | 7.49 USD | 16.84 USD |
| September 2008 | 13.23 USD | 29.76 USD |
| August 2008 | 12.56 USD | 28.96 USD |
| July 2008 | 12.32 USD | 28.40 USD |
| June 2008 | 13.10 USD | 30.20 USD |
| May 2008 | 16.12 USD | 38.04 USD |
| April 2008 | 16.14 USD | 38.08 USD |
| March 2008 | 15.31 USD | 36.12 USD |
| February 2008 | 14.93 USD | 35.92 USD |
| January 2008 | 15.00 USD | 36.08 USD |
| December 2007 | 15.49 USD | 38.00 USD |
| November 2007 | 16.60 USD | 40.72 USD |
| October 2007 | 17.63 USD | 43.24 USD |
| September 2007 | 16.15 USD | 39.60 USD |
| August 2007 | 17.51 USD | 43.72 USD |
| July 2007 | 16.83 USD | 42.00 USD |
| June 2007 | 18.94 USD | 47.28 USD |
| May 2007 | 19.16 USD | 48.56 USD |
| April 2007 | 18.75 USD | 47.52 USD |
| March 2007 | 18.60 USD | 47.12 USD |
| February 2007 | 17.27 USD | 44.44 USD |
| January 2007 | 17.40 USD | 44.76 USD |
| December 2006 | 17.63 USD | 45.36 USD |
| November 2006 | 17.65 USD | 46.16 USD |
| October 2006 | 16.77 USD | 43.84 USD |
| September 2006 | 14.69 USD | 38.40 USD |
| August 2006 | 15.13 USD | 40.28 USD |
| July 2006 | 13.86 USD | 36.92 USD |
| June 2006 | 13.95 USD | 37.16 USD |
| May 2006 | 13.76 USD | 37.36 USD |
| April 2006 | 13.48 USD | 36.60 USD |
| March 2006 | 14.42 USD | 39.16 USD |
| February 2006 | 13.69 USD | 37.88 USD |
| January 2006 | 13.75 USD | 38.04 USD |
| December 2005 | 13.02 USD | 36.04 USD |
| November 2005 | 13.07 USD | 36.88 USD |
| October 2005 | 13.89 USD | 39.20 USD |
| September 2005 | 14.07 USD | 39.72 USD |
| August 2005 | 14.09 USD | 40.48 USD |
| July 2005 | 13.64 USD | 39.20 USD |
| June 2005 | 13.28 USD | 38.16 USD |
| May 2005 | 13.02 USD | 38.08 USD |
| April 2005 | 14.22 USD | 41.60 USD |
| March 2005 | 13.63 USD | 39.88 USD |
| February 2005 | 15.76 USD | 47.00 USD |
| January 2005 | 14.77 USD | 44.04 USD |
| December 2004 | 15.36 USD | 45.80 USD |
| November 2004 | 13.09 USD | 39.64 USD |
| October 2004 | 12.28 USD | 37.20 USD |
| September 2004 | 12.41 USD | 37.60 USD |
| August 2004 | 12.54 USD | 38.72 USD |
| July 2004 | 12.83 USD | 39.60 USD |
| June 2004 | 12.80 USD | 39.52 USD |
| May 2004 | 12.66 USD | 39.84 USD |
| April 2004 | 12.09 USD | 38.04 USD |
| March 2004 | 13.47 USD | 42.40 USD |
| February 2004 | 14.24 USD | 45.60 USD |
| January 2004 | 13.78 USD | 44.12 USD |
| December 2003 | 12.62 USD | 40.40 USD |
| November 2003 | 11.33 USD | 36.96 USD |
| October 2003 | 10.67 USD | 34.80 USD |
| September 2003 | 11.11 USD | 36.24 USD |
| August 2003 | 9.91 USD | 33.00 USD |
| July 2003 | 9.97 USD | 33.20 USD |
| June 2003 | 9.53 USD | 31.72 USD |
| May 2003 | 9.11 USD | 31.00 USD |
| April 2003 | 8.39 USD | 28.56 USD |
| March 2003 | 7.87 USD | 26.80 USD |
| February 2003 | 7.90 USD | 27.60 USD |
| January 2003 | 7.49 USD | 26.16 USD |
| December 2002 | 7.28 USD | 25.44 USD |
| November 2002 | 6.91 USD | 24.80 USD |
| October 2002 | 6.74 USD | 24.20 USD |
| September 2002 | 6.70 USD | 24.08 USD |
| August 2002 | 6.69 USD | 24.72 USD |
| July 2002 | 6.70 USD | 24.76 USD |
| June 2002 | 6.71 USD | 24.80 USD |
| May 2002 | 6.65 USD | 25.28 USD |
| April 2002 | 6.79 USD | 25.80 USD |
| March 2002 | 6.84 USD | 26.00 USD |
| February 2002 | 6.13 USD | 23.96 USD |
| January 2002 | 6.15 USD | 24.04 USD |
| December 2001 | 5.83 USD | 22.80 USD |
| November 2001 | 5.95 USD | 23.96 USD |
| October 2001 | 5.46 USD | 22.00 USD |
| September 2001 | 5.36 USD | 21.60 USD |
| August 2001 | 6.35 USD | 26.40 USD |
| July 2001 | 5.83 USD | 24.24 USD |
| June 2001 | 5.78 USD | 24.00 USD |
| May 2001 | 5.55 USD | 23.76 USD |
| April 2001 | 5.00 USD | 21.40 USD |
| March 2001 | 5.14 USD | 22.00 USD |
| February 2001 | 5.39 USD | 23.80 USD |
| January 2001 | 5.43 USD | 24.00 USD |
| December 2000 | 5.04 USD | 22.25 USD |
| November 2000 | 4.99 USD | 22.75 USD |
| October 2000 | 5.04 USD | 23.00 USD |
| September 2000 | 5.26 USD | 24.00 USD |
| August 2000 | 5.00 USD | 23.50 USD |
| July 2000 | 5.00 USD | 23.50 USD |
| June 2000 | 4.62 USD | 21.75 USD |
| May 2000 | 4.54 USD | 22.00 USD |
| April 2000 | 4.28 USD | 20.75 USD |
| March 2000 | 4.13 USD | 20.00 USD |
| February 2000 | 3.58 USD | 18.00 USD |
| January 2000 | 4.08 USD | 20.50 USD |
| December 1999 | 3.98 USD | 20.00 USD |
| November 1999 | 4.19 USD | 21.75 USD |
| October 1999 | 3.99 USD | 20.75 USD |
| September 1999 | 3.85 USD | 20.00 USD |
| August 1999 | 4.00 USD | 21.50 USD |
| July 1999 | 4.37 USD | 23.50 USD |
| June 1999 | 4.28 USD | 23.00 USD |
| May 1999 | 4.28 USD | 23.75 USD |
| April 1999 | 3.96 USD | 22.00 USD |
| March 1999 | 4.14 USD | 23.00 USD |
| February 1999 | 4.27 USD | 24.25 USD |
| January 1999 | 4.32 USD | 24.50 USD |
HT
Price: 6.18USD
52 week range price:
Dividend Yield: 2.57%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: -28.99%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: -0.69 USD
P/E Ratio: 1.83
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Hotel & Motel
Volume: 327122
Ebitda: 35.1 millionMarket Capitalization: 261.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 2