Historical Stock Price
HT historical stock prices picture
Hersha Hospitality Trust (HT) has the following price history information. Looking back at HT historical stock prices for the last five trading days, on November 20, 2023, HT opened at $9.93, traded as high as $9.95 and as low as $9.93, and closed at $9.95. Trading volume was a total of 539.20K shares. On November 21, 2023, HT opened at $9.93, traded as high as $9.96 and as low as $9.93, and closed at $9.95. Trading volume was a total of 711.30K shares. On November 22, 2023, HT opened at $9.95, traded as high as $9.96 and as low as $9.94, and closed at $9.96. Trading volume was a total of 454.10K shares. On November 24, 2023, HT opened at $9.98, traded as high as $10.00 and as low as $9.98, and closed at $10.00. Trading volume was a total of 658.90K shares. On November 27, 2023, HT opened at $9.99, traded as high as $10.00 and as low as $9.98, and closed at $9.99. Trading volume was a total of 1.49M shares.

HT Historical Stock Prices By Date:

HT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hersha Hospitality Trust shares, starting with a $10,000 purchase of HT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 11/27/2023
Start price/share: $23.32
End price/share: $9.99
Starting shares: 428.82
Ending shares: 654.91
Dividends reinvested/share: $7.35
Total return: -34.57%
Average Annual Total Return: -4.30%
Starting investment: $10,000.00
Ending investment: $6,539.61
Years: 9.66
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 11/27/2023
Start price/share: $23.32
End price/share: $9.99
Dividends collected/share: $7.35
Total return: -25.64%
Average Annual Total Return: -3.02%
Starting investment: $10,000.00
Ending investment: $7,435.49
Years: 9.66
Date Open High Low Close Volume
11/20/2023 $9.93 $9.95 $9.93 $9.95 539.20K
11/21/2023 $9.93 $9.96 $9.93 $9.95 711.30K
11/22/2023 $9.95 $9.96 $9.94 $9.96 454.10K
11/24/2023 $9.98 $10.00 $9.98 $10.00 658.90K
11/27/2023 $9.99 $10.00 $9.98 $9.99 1.49M
Hersha Hospitality Trust is a real estate investment trust. Co. invests in institutional grade hotels in primary urban gateway markets including New York, Washington, District of Columbia, Boston, Philadelphia, South Florida and California. Co.'s portfolio consists of wholly-owned limited and full service properties, hotel owned via a consolidated joint venture, and interests in properties owned through joint venture investments. These properties are located in California, Connecticut, District of Columbia, Florida, Maryland, Massachusetts, New York and Pennsylvania and operate under various brands owned by Marriott International, Inc., Hilton Worldwide, Inc., and Hyatt Corporation.
Date Close
11/20/2023$9.95
11/21/2023$9.95
11/22/2023$9.96
11/24/2023$10.00
11/27/2023$9.99
HT is categorized under the Financials sector; below are some other companies in the same sector:

HTA Historical Stock Prices
HTBI Historical Stock Prices
HTBK Historical Stock Prices
HTD Historical Stock Prices
HTGC Historical Stock Prices
HTGX Historical Stock Prices
HTH Historical Stock Prices
HTLF Historical Stock Prices
HTR Historical Stock Prices
HTS Historical Stock Prices

Also explore: HT shares outstanding history

Email EnvelopeFree HT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


HT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.