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 (%)
Nov 30, 2016 29.27 29.43 28.96 29.00 1,642,904 -0.45(-1.54%)
Nov 29, 2016 28.94 29.46 28.94 29.45 729,217 +0.53(+1.83%)
Nov 28, 2016 29.16 29.36 28.89 28.92 724,191 -0.27(-0.92%)
Nov 25, 2016 29.07 29.32 28.93 29.19 280,711 +0.25(+0.86%)
Nov 23, 2016 28.94 28.94 28.94 0 -0.01(-0.03%)
Nov 22, 2016 28.72 29.09 28.72 28.95 801,300 +0.30(+1.06%)
Nov 21, 2016 28.79 28.93 28.50 28.64 1,009,618 +0.09(+0.30%)
Nov 18, 2016 28.69 28.75 28.46 28.56 940,232 +0.02(+0.07%)
Nov 17, 2016 29.12 29.19 28.50 28.54 807,937 -0.35(-1.21%)
Nov 16, 2016 28.85 29.02 28.73 28.89 1,158,458 +0.12(+0.42%)
Nov 15, 2016 28.59 28.91 28.38 28.77 1,108,405 +0.03(+0.10%)
Nov 14, 2016 27.73 28.95 27.70 28.74 1,958,881 +1.06(+3.83%)
Nov 11, 2016 27.08 27.88 26.83 27.68 1,121,252 +1.03(+3.86%)
Nov 10, 2016 26.95 27.00 26.50 26.65 1,058,654 -0.46(-1.70%)
Nov 09, 2016 26.50 27.32 26.06 27.11 1,073,345 -0.19(-0.70%)
Nov 08, 2016 27.28 27.51 27.01 27.30 1,309,967 -0.06(-0.22%)
Nov 07, 2016 27.17 27.65 26.88 27.36 946,395 +0.74(+2.78%)
Nov 04, 2016 26.20 26.72 26.06 26.62 1,915,111 +0.41(+1.56%)
Nov 03, 2016 26.30 26.42 26.06 26.21 716,964 -0.10(-0.38%)
Nov 02, 2016 26.48 26.83 26.29 26.31 1,220,998 -0.30(-1.13%)
Nov 01, 2016 27.38 27.49 26.42 26.61 969,237 -0.75(-2.74%)
Oct 31, 2016 27.36 27.53 27.17 27.36 918,773 +0.19(+0.70%)
Oct 28, 2016 27.31 27.63 27.15 27.17 663,795 -0.06(-0.22%)
Oct 27, 2016 27.61 27.63 27.01 27.23 602,149 -0.46(-1.66%)
Oct 26, 2016 27.72 27.86 27.39 27.69 682,093 -0.20(-0.72%)
Oct 25, 2016 27.81 28.10 27.81 27.89 465,244 +0.01(+0.04%)
Oct 24, 2016 28.06 28.42 27.83 27.88 852,042 -0.10(-0.36%)
Oct 21, 2016 28.19 28.27 27.87 27.98 931,852 -0.32(-1.13%)
Oct 20, 2016 28.68 28.81 28.11 28.30 675,962 -0.44(-1.53%)
Oct 19, 2016 28.78 29.00 28.60 28.74 646,669 -0.55(-1.88%)
Oct 18, 2016 29.77 29.77 29.26 29.29 980,985 +0.28(+0.97%)
Oct 17, 2016 29.00 29.21 28.91 29.01 674,644 -0.03(-0.10%)
Oct 14, 2016 29.25 29.39 28.99 29.04 469,619 -0.12(-0.41%)
Oct 13, 2016 28.81 29.24 28.75 29.16 759,420 +0.29(+1.00%)
Oct 12, 2016 28.47 28.99 28.45 28.87 653,663 +0.36(+1.26%)
Oct 11, 2016 28.64 28.84 28.30 28.51 511,859 -0.27(-0.94%)
Oct 10, 2016 28.58 29.00 28.48 28.78 434,860 +0.32(+1.12%)
Oct 07, 2016 28.81 29.15 28.36 28.46 778,033 -0.26(-0.91%)
Oct 06, 2016 28.53 28.80 28.27 28.72 790,902 +0.02(+0.07%)
Oct 05, 2016 29.29 29.45 28.69 28.70 926,545 -0.53(-1.81%)
Oct 04, 2016 29.57 29.70 28.94 29.23 961,060 -0.34(-1.15%)
Oct 03, 2016 29.72 30.06 29.28 29.57 744,819 -0.15(-0.50%)
Sep 30, 2016 29.93 30.04 29.64 29.72 902,895 +0.01(+0.03%)
Sep 29, 2016 29.80 30.02 29.56 29.71 619,715 -0.28(-0.93%)
Sep 28, 2016 29.53 30.00 29.33 29.99 602,311 +0.55(+1.87%)
Sep 27, 2016 29.67 29.74 29.39 29.44 821,431 -0.20(-0.67%)
Sep 26, 2016 29.73 29.90 29.51 29.64 634,236 -0.28(-0.94%)
Sep 23, 2016 29.66 29.99 29.47 29.92 490,469 +0.10(+0.34%)
Sep 22, 2016 29.51 29.84 29.46 29.82 955,877 +0.59(+2.02%)
Sep 21, 2016 28.75 29.30 28.45 29.23 929,355 +0.55(+1.92%)
Sep 20, 2016 28.97 29.12 28.58 28.68 722,531 -0.11(-0.38%)
Sep 19, 2016 28.60 28.97 28.45 28.79 742,732 +0.36(+1.27%)
Sep 16, 2016 28.37 28.56 28.23 28.43 1,791,321 -0.14(-0.49%)
Sep 15, 2016 28.49 28.69 28.25 28.57 702,577 +0.22(+0.78%)
Sep 14, 2016 28.50 28.52 28.20 28.35 1,112,247 -0.02(-0.07%)
Sep 13, 2016 28.93 29.00 28.30 28.37 1,132,556 -0.78(-2.68%)
Sep 12, 2016 29.00 29.30 28.79 29.15 1,512,144 -0.03(-0.10%)
Sep 09, 2016 30.14 30.43 29.08 29.18 1,339,851 -1.33(-4.36%)
Sep 08, 2016 30.58 30.74 30.40 30.51 792,712 -0.24(-0.78%)
Sep 07, 2016 30.32 30.76 30.32 30.75 875,637 +0.34(+1.12%)
Sep 06, 2016 30.67 30.67 30.29 30.41 680,876 -0.14(-0.46%)
Sep 02, 2016 30.08 30.55 30.55 30.55 1,268,500 +0.47(+1.56%)
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.