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 (%)
Feb 28, 2017 32.29 32.29 31.64 31.78 1,032,308 -0.51(-1.58%)
Feb 27, 2017 32.06 32.63 31.98 32.29 606,018 +0.28(+0.87%)
Feb 24, 2017 31.95 32.06 31.75 32.01 338,282 -0.02(-0.06%)
Feb 23, 2017 32.10 32.24 31.74 32.03 380,398 +0.14(+0.44%)
Feb 22, 2017 32.34 32.41 31.79 31.89 543,999 -0.39(-1.21%)
Feb 21, 2017 31.98 32.39 31.79 32.28 542,372 +0.50(+1.57%)
Feb 17, 2017 31.78 31.78 31.78 0 -0.58(-1.79%)
Feb 16, 2017 32.11 32.56 32.03 32.36 633,816 +0.21(+0.65%)
Feb 15, 2017 31.78 32.27 31.59 32.15 655,961 +0.18(+0.56%)
Feb 14, 2017 31.70 32.00 31.39 31.97 420,246 +0.27(+0.85%)
Feb 13, 2017 31.70 31.88 31.60 31.70 497,648 +0.05(+0.16%)
Feb 10, 2017 31.54 31.68 31.41 31.65 318,215 +0.16(+0.51%)
Feb 09, 2017 31.48 31.69 31.39 31.49 479,844 +0.06(+0.19%)
Feb 08, 2017 31.29 31.45 31.11 31.43 259,363 +0.10(+0.32%)
Feb 07, 2017 31.54 31.72 31.23 31.33 431,710 -0.12(-0.37%)
Feb 06, 2017 31.42 31.61 31.30 31.45 343,994 -0.07(-0.21%)
Feb 03, 2017 31.44 31.67 31.29 31.51 514,353 +0.26(+0.83%)
Feb 02, 2017 30.87 31.35 30.73 31.25 793,950 +0.37(+1.20%)
Feb 01, 2017 31.17 31.45 30.66 30.88 725,063 -0.25(-0.80%)
Jan 31, 2017 31.10 31.32 30.90 31.13 704,239 +0.01(+0.03%)
Jan 30, 2017 31.40 31.40 30.85 31.12 597,237 -0.33(-1.05%)
Jan 27, 2017 31.76 31.88 31.20 31.45 396,981 -0.36(-1.13%)
Jan 26, 2017 31.54 31.87 31.52 31.81 506,881 +0.25(+0.79%)
Jan 25, 2017 31.51 31.70 31.40 31.56 399,891 +0.04(+0.13%)
Jan 24, 2017 31.19 31.58 31.19 31.52 590,548 +0.37(+1.19%)
Jan 23, 2017 31.03 31.19 30.84 31.15 466,196 +0.16(+0.52%)
Jan 20, 2017 30.83 31.29 30.83 30.99 570,140 +0.09(+0.29%)
Jan 19, 2017 31.35 31.42 30.68 30.90 851,438 -0.99(-3.10%)
Jan 18, 2017 31.74 31.92 31.53 31.89 1,097,205 +0.17(+0.54%)
Jan 17, 2017 31.57 31.80 31.33 31.72 904,208 +0.09(+0.28%)
Jan 13, 2017 31.63 31.63 31.63 0 +0.29(+0.93%)
Jan 12, 2017 31.16 31.36 30.80 31.34 578,659 +0.16(+0.51%)
Jan 11, 2017 30.83 31.26 30.64 31.18 1,123,371 +0.57(+1.86%)
Jan 10, 2017 30.51 30.85 30.43 30.61 797,698 +0.07(+0.23%)
Jan 09, 2017 30.97 31.02 30.49 30.54 984,911 -0.38(-1.23%)
Jan 06, 2017 31.32 31.38 30.88 30.92 1,327,835 -0.44(-1.40%)
Jan 05, 2017 32.10 32.10 31.23 31.36 1,088,014 -0.87(-2.70%)
Jan 04, 2017 32.24 32.46 32.04 32.23 1,133,676 +0.13(+0.40%)
Jan 03, 2017 32.00 32.30 31.74 32.10 798,955 +0.36(+1.13%)
Dec 30, 2016 31.74 31.74 31.74 0 +0.19(+0.60%)
Dec 29, 2016 30.98 31.55 30.96 31.55 757,375 +0.59(+1.91%)
Dec 28, 2016 31.06 31.23 30.81 30.96 543,312 -0.01(-0.03%)
Dec 27, 2016 31.01 31.12 30.67 30.97 344,818 +0.00(+0.00%)
Dec 23, 2016 30.97 30.97 30.97 0 +0.13(+0.42%)
Dec 22, 2016 30.65 30.95 30.47 30.84 652,972 +0.17(+0.55%)
Dec 21, 2016 30.91 31.18 30.62 30.67 729,190 -0.24(-0.78%)
Dec 20, 2016 30.80 31.03 30.61 30.91 673,664 +0.16(+0.52%)
Dec 19, 2016 30.76 31.05 30.71 30.75 878,286 +0.19(+0.62%)
Dec 16, 2016 30.53 30.87 30.38 30.56 1,530,675 +0.23(+0.76%)
Dec 15, 2016 30.34 30.73 30.20 30.33 879,692 -0.08(-0.26%)
Dec 14, 2016 30.66 30.95 30.24 30.41 1,192,776 -0.28(-0.91%)
Dec 13, 2016 30.89 30.89 30.43 30.69 842,595 -0.11(-0.36%)
Dec 12, 2016 30.66 30.87 30.47 30.80 730,994 +0.16(+0.52%)
Dec 09, 2016 30.53 30.78 30.47 30.64 1,252,726 +0.17(+0.56%)
Dec 08, 2016 30.13 30.67 30.08 30.47 1,283,518 +0.18(+0.59%)
Dec 07, 2016 29.97 30.51 29.97 30.29 1,089,806 +0.36(+1.20%)
Dec 06, 2016 29.42 30.29 29.42 29.93 1,560,325 +0.51(+1.73%)
Dec 05, 2016 29.33 29.56 29.20 29.42 947,309 +0.24(+0.82%)
Dec 02, 2016 28.82 29.38 28.79 29.18 1,195,717 +0.43(+1.50%)
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.