Hersha Hospitality Trust
HTNYSEReal Estate
$9.99
$-0.01(-0.10%)
Market Cap$482852634
P/E Ratio—
52W High$10.31
52W Low$5.64
Hersha Hospitality Trust (HT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ht · EOD price history · split-adj. · FMP · as of Nov 27, 2023
5-Year High5Y
$12.28
Jun 14, 2021
-18.6% from here
5-Year Low5Y
$5.64
Jun 26, 2023
+77.1% from low
IPO Priceadj.
$24.50
Jan 21, 1999
-59.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$12.05
Jun 9, 2021
-17.1% in 5Y
10 Years Ago
$18.49
Jun 9, 2016
-46.0% in 10Y
Historical Price Data · HT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 27, 2023 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 1.5M | +0.00% |
| Nov 24, 2023 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 659K | +0.20% |
| Nov 22, 2023 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 454K | +0.10% |
| Nov 21, 2023 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 711K | +0.20% |
| Nov 20, 2023 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 539K | +0.20% |
| Nov 17, 2023 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 686K | -0.10% |
| Nov 16, 2023 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 700K | -0.10% |
| Nov 15, 2023 | $9.93 | $9.95 | $9.87 | $9.92 | $9.92 | 1.4M | -0.10% |
| Nov 14, 2023 | $9.94 | $9.97 | $9.93 | $9.93 | $9.93 | 418K | -0.10% |
| Nov 13, 2023 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 784K | +0.00% |
| Nov 10, 2023 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 234K | +0.00% |
| Nov 9, 2023 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 549K | -0.10% |
| Nov 8, 2023 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 252K | +0.00% |
| Nov 7, 2023 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 340K | +0.00% |
| Nov 6, 2023 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 651K | +0.00% |
| Nov 3, 2023 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 376K | +0.00% |
| Nov 2, 2023 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 138K | +0.00% |
| Nov 1, 2023 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 235K | -0.10% |
| Oct 31, 2023 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 248K | +0.10% |
| Oct 30, 2023 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 284K | +0.00% |
Showing 1–20 of 621 records
Annual Stock Price Performance · HT
Jan 1 → Dec 31 · 3 years2023+15.4%$8.66 → $9.99
+15.4%
2022-7.5%$9.21 → $8.52
-7.5%
2021-24.2%$12.09 → $9.17
-24.2%
Best Year2023 · +15.4%
Worst Year2021 · -24.2%
Positive Years1 / 3
Avg Annual Return-5.4%
3Y Total Return-17.4%
3Y CAGR~-6.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in HT?
If you invested $1,000 in HT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$540
Total Return-46.0%
CAGR~-6.0% / yr
Profit$-460
Based on Jun 9, 2016 · $18.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Hersha Hospitality Trust (HT) is classified under Real Estate and trades on NYSE. The quote snapshot on this page shows a last price of $9.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
HT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
HT historical stock pricesFMP EOD datasplit-adjusted OHLCV