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, 2019 26.85 27.42 26.70 27.07 1,117,846 +0.17(+0.63%)
Feb 27, 2019 27.67 27.73 26.53 26.90 723,198 -0.47(-1.72%)
Feb 26, 2019 27.60 27.72 27.29 27.37 617,353 -0.19(-0.69%)
Feb 25, 2019 28.00 28.00 27.50 27.56 688,263 -0.26(-0.93%)
Feb 22, 2019 27.72 27.96 27.65 27.82 470,300 +0.15(+0.54%)
Feb 21, 2019 27.61 27.84 27.43 27.67 562,085 +0.07(+0.25%)
Feb 20, 2019 27.37 27.71 27.29 27.60 1,035,035 +0.24(+0.88%)
Feb 19, 2019 27.44 27.54 27.35 27.36 762,454 -0.07(-0.26%)
Feb 15, 2019 27.25 27.53 27.12 27.43 736,900 +0.26(+0.96%)
Feb 14, 2019 27.34 27.48 27.08 27.17 956,374 -0.18(-0.66%)
Feb 13, 2019 27.01 27.48 27.01 27.35 714,763 +0.37(+1.37%)
Feb 12, 2019 27.38 27.38 26.95 26.98 695,266 -0.29(-1.06%)
Feb 11, 2019 27.15 27.43 27.05 27.27 533,791 +0.29(+1.07%)
Feb 08, 2019 27.31 27.36 26.93 26.98 619,600 -0.45(-1.64%)
Feb 07, 2019 27.31 27.48 27.11 27.43 556,702 +0.07(+0.26%)
Feb 06, 2019 27.38 27.39 27.17 27.36 440,150 -0.03(-0.11%)
Feb 05, 2019 27.40 27.52 27.08 27.39 611,500 +0.05(+0.18%)
Feb 04, 2019 26.68 27.34 26.68 27.34 954,841 +0.60(+2.24%)
Feb 01, 2019 26.72 26.83 26.16 26.74 818,700 +0.08(+0.30%)
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%)
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.