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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ht · 日线历史（复权）· FMP · 截至 2023年11月27日
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
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6BWhat 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.
关于价格历史与 OHLCV 数据
Hersha Hospitality Trust（HT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HT 历史股价FMP 日线复权 OHLCV