Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospitality Properites Trust (NQ: HPT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.45 26.70 26.27 26.66 1,054,404 +0.19(+0.72%)
Jan 30, 2019 26.33 26.68 26.21 26.47 663,257 +0.22(+0.84%)
Jan 29, 2019 25.98 26.27 25.89 26.25 660,960 +0.30(+1.16%)
Jan 28, 2019 25.64 26.08 25.61 25.95 653,661 +0.21(+0.82%)
Jan 25, 2019 25.42 25.82 25.31 25.74 623,100 -0.15(-0.58%)
Jan 24, 2019 25.74 26.25 25.74 25.89 751,319 +0.17(+0.66%)
Jan 23, 2019 26.02 26.09 25.60 25.72 817,857 -0.21(-0.81%)
Jan 22, 2019 26.29 26.32 25.68 25.93 893,444 -0.32(-1.22%)
Jan 18, 2019 26.32 26.51 26.03 26.25 690,300 -0.05(-0.19%)
Jan 17, 2019 26.46 26.65 26.03 26.30 1,068,090 -0.21(-0.79%)
Jan 16, 2019 25.90 26.71 25.90 26.51 661,975 +0.67(+2.59%)
Jan 15, 2019 25.94 26.09 25.72 25.84 498,844 -0.02(-0.08%)
Jan 14, 2019 25.86 26.03 25.55 25.86 654,371 -0.07(-0.27%)
Jan 11, 2019 26.03 26.15 25.83 25.93 592,500 -0.12(-0.46%)
Jan 10, 2019 25.53 26.08 25.42 26.05 819,163 +0.46(+1.80%)
Jan 09, 2019 25.34 25.62 25.10 25.59 408,775 +0.37(+1.47%)
Jan 08, 2019 24.71 25.32 24.59 25.22 736,338 +0.75(+3.06%)
Jan 07, 2019 24.23 24.69 24.21 24.47 623,479 +0.30(+1.24%)
Jan 04, 2019 23.57 24.32 23.57 24.17 604,100 +0.76(+3.25%)
Jan 03, 2019 23.35 24.05 23.25 23.41 913,715 +0.03(+0.13%)
Jan 02, 2019 23.54 23.60 23.08 23.38 938,303 -0.50(-2.09%)
Dec 31, 2018 23.90 24.16 23.46 23.88 734,200 +0.05(+0.21%)
Dec 28, 2018 23.55 24.08 23.46 23.83 897,200 +0.31(+1.32%)
Dec 27, 2018 23.33 23.55 22.76 23.52 872,557 -0.08(-0.34%)
Dec 26, 2018 22.91 23.62 22.47 23.60 926,744 +0.94(+4.15%)
Dec 24, 2018 23.42 23.57 22.66 22.66 490,200 -0.79(-3.37%)
Dec 21, 2018 23.76 24.13 23.41 23.45 1,921,500 -0.22(-0.93%)
Dec 20, 2018 24.61 24.82 23.57 23.67 951,276 -1.02(-4.13%)
Dec 19, 2018 25.16 25.36 24.65 24.69 966,003 -0.47(-1.87%)
Dec 18, 2018 25.55 25.56 25.07 25.16 642,983 +0.04(+0.16%)
Dec 17, 2018 26.11 26.20 25.07 25.12 718,983 -0.91(-3.50%)
Dec 14, 2018 25.85 26.22 25.83 26.03 413,400 +0.02(+0.08%)
Dec 13, 2018 25.68 26.18 25.68 26.01 605,254 +0.45(+1.76%)
Dec 12, 2018 25.91 26.04 25.55 25.56 667,723 -0.10(-0.39%)
Dec 11, 2018 25.93 26.24 25.66 25.66 594,755 -0.14(-0.54%)
Dec 10, 2018 26.22 26.24 25.61 25.80 577,483 -0.38(-1.45%)
Dec 07, 2018 26.54 26.64 26.11 26.18 522,300 -0.46(-1.73%)
Dec 06, 2018 25.97 26.66 25.63 26.64 863,626 +0.57(+2.19%)
Dec 04, 2018 26.94 27.00 26.03 26.07 955,300 -0.91(-3.37%)
Dec 03, 2018 26.91 26.99 26.44 26.98 464,239 +0.14(+0.52%)
Nov 30, 2018 26.69 26.87 26.42 26.84 788,700 +0.22(+0.83%)
Nov 29, 2018 26.63 26.84 26.46 26.62 546,897 -0.07(-0.26%)
Nov 28, 2018 26.05 26.70 25.95 26.69 523,360 +0.59(+2.26%)
Nov 27, 2018 26.27 26.36 26.07 26.10 376,288 -0.20(-0.76%)
Nov 26, 2018 26.25 26.52 26.17 26.30 436,266 +0.16(+0.61%)
Nov 23, 2018 26.25 26.40 25.97 26.14 134,600 -0.14(-0.53%)
Nov 21, 2018 26.28 26.28 26.28 0 -0.21(-0.79%)
Nov 20, 2018 26.38 26.61 26.24 26.49 558,698 +0.07(+0.26%)
Nov 19, 2018 26.73 26.73 26.22 26.42 657,821 -0.30(-1.12%)
Nov 16, 2018 26.49 26.78 26.24 26.72 562,900 +0.16(+0.60%)
Nov 15, 2018 26.26 26.58 25.99 26.56 529,391 +0.18(+0.68%)
Nov 14, 2018 26.58 26.60 26.04 26.38 475,898 -0.06(-0.23%)
Nov 13, 2018 26.51 26.73 26.34 26.44 494,950 +0.06(+0.23%)
Nov 12, 2018 26.56 26.85 26.32 26.38 599,413 -0.10(-0.38%)
Nov 09, 2018 26.60 26.70 26.33 26.48 438,000 -0.21(-0.79%)
Nov 08, 2018 26.72 26.78 26.45 26.69 596,840 -0.01(-0.04%)
Nov 07, 2018 25.81 26.72 25.71 26.70 656,248 +0.89(+3.45%)
Nov 06, 2018 26.65 27.00 25.58 25.81 656,505 -0.19(-0.73%)
Nov 05, 2018 25.72 26.40 25.72 26.00 798,992 +0.26(+1.01%)
Nov 02, 2018 25.93 26.04 25.47 25.74 753,000 -0.15(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.