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 (%)
Mar 29, 2019 26.65 26.70 26.19 26.31 967,900 -0.29(-1.09%)
Mar 28, 2019 26.41 26.62 26.15 26.60 537,328 +0.25(+0.95%)
Mar 27, 2019 26.20 26.54 26.18 26.35 765,412 +0.17(+0.65%)
Mar 26, 2019 25.97 26.22 25.97 26.18 522,450 +0.25(+0.96%)
Mar 25, 2019 26.00 26.27 25.65 25.93 859,904 -0.10(-0.38%)
Mar 22, 2019 26.20 26.30 25.82 26.03 709,700 -0.20(-0.76%)
Mar 21, 2019 26.03 26.40 26.00 26.23 566,352 +0.13(+0.50%)
Mar 20, 2019 26.07 26.33 25.93 26.10 1,238,407 -0.01(-0.04%)
Mar 19, 2019 26.20 26.44 26.05 26.11 1,022,271 +0.02(+0.08%)
Mar 18, 2019 26.09 26.34 25.93 26.09 767,055 +0.04(+0.15%)
Mar 15, 2019 26.35 26.50 25.92 26.05 1,496,600 -0.33(-1.25%)
Mar 14, 2019 26.25 26.49 26.03 26.38 1,319,361 +0.08(+0.30%)
Mar 13, 2019 26.49 26.67 26.27 26.30 1,323,014 -0.11(-0.42%)
Mar 12, 2019 26.60 26.77 26.37 26.41 752,672 -0.17(-0.64%)
Mar 11, 2019 26.23 26.58 26.11 26.58 742,588 +0.45(+1.72%)
Mar 08, 2019 26.31 26.35 25.96 26.13 905,400 -0.20(-0.76%)
Mar 07, 2019 26.92 26.93 26.26 26.33 1,351,149 -0.54(-2.01%)
Mar 06, 2019 27.04 27.28 26.82 26.87 627,786 -0.14(-0.52%)
Mar 05, 2019 27.10 27.28 27.00 27.01 493,329 -0.05(-0.18%)
Mar 04, 2019 27.04 27.12 26.77 27.06 753,498 +0.09(+0.33%)
Mar 01, 2019 27.24 27.24 26.55 26.97 739,600 -0.10(-0.37%)
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%)
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.