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 (%)
Aug 30, 2019 23.81 24.20 23.71 24.14 773,600 +0.41(+1.73%)
Aug 29, 2019 23.61 23.86 23.57 23.73 694,822 +0.17(+0.72%)
Aug 28, 2019 23.43 23.69 23.30 23.56 683,538 +0.16(+0.68%)
Aug 27, 2019 23.93 23.96 23.40 23.40 1,034,013 -0.40(-1.68%)
Aug 26, 2019 23.96 24.06 23.66 23.80 951,096 -0.06(-0.25%)
Aug 23, 2019 24.33 24.46 23.82 23.86 819,100 -0.48(-1.97%)
Aug 22, 2019 24.20 24.38 24.04 24.34 499,566 +0.17(+0.70%)
Aug 21, 2019 24.50 24.50 24.16 24.17 684,962 -0.23(-0.94%)
Aug 20, 2019 24.97 25.01 24.34 24.40 788,903 -0.59(-2.36%)
Aug 19, 2019 24.94 25.07 24.73 24.99 699,174 +0.30(+1.22%)
Aug 16, 2019 24.21 24.80 24.21 24.69 983,300 +0.49(+2.02%)
Aug 15, 2019 24.75 24.89 24.19 24.20 866,674 -0.50(-2.02%)
Aug 14, 2019 24.77 24.81 24.47 24.70 928,470 -0.32(-1.28%)
Aug 13, 2019 24.76 25.06 24.70 25.02 897,495 +0.29(+1.17%)
Aug 12, 2019 24.19 24.75 24.15 24.73 1,106,745 +0.40(+1.64%)
Aug 09, 2019 24.01 24.42 23.66 24.33 885,400 +0.09(+0.37%)
Aug 08, 2019 23.79 24.33 23.70 24.24 1,291,175 +0.58(+2.45%)
Aug 07, 2019 23.52 23.75 23.18 23.66 962,679 +0.12(+0.51%)
Aug 06, 2019 23.57 23.86 23.50 23.54 689,609 +0.09(+0.38%)
Aug 05, 2019 24.16 24.16 23.14 23.45 956,832 -0.84(-3.46%)
Aug 02, 2019 24.44 24.55 24.21 24.29 656,800 -0.14(-0.57%)
Aug 01, 2019 24.76 24.76 24.32 24.43 1,952,153 -0.28(-1.13%)
Jul 31, 2019 24.69 24.92 24.50 24.71 1,812,322 -0.11(-0.44%)
Jul 30, 2019 24.44 24.83 24.40 24.82 675,213 +0.32(+1.31%)
Jul 29, 2019 24.51 24.64 24.44 24.50 606,196 +0.05(+0.20%)
Jul 26, 2019 24.39 24.58 24.21 24.45 1,034,300 -0.59(-2.36%)
Jul 25, 2019 25.20 25.21 24.92 25.04 981,680 -0.15(-0.60%)
Jul 24, 2019 25.21 25.25 24.91 25.19 881,428 +0.00(+0.00%)
Jul 23, 2019 24.80 25.19 24.73 25.19 860,583 +0.49(+1.98%)
Jul 22, 2019 24.57 24.75 24.43 24.70 954,374 +0.14(+0.57%)
Jul 19, 2019 24.68 24.78 24.50 24.56 854,200 -0.15(-0.61%)
Jul 18, 2019 24.61 24.77 24.47 24.71 769,863 +0.00(+0.00%)
Jul 17, 2019 24.86 24.91 24.58 24.71 621,415 -0.16(-0.64%)
Jul 16, 2019 24.80 25.01 24.60 24.87 781,118 +0.08(+0.32%)
Jul 15, 2019 24.84 24.86 24.58 24.79 666,266 -0.01(-0.04%)
Jul 12, 2019 24.88 25.00 24.70 24.80 733,900 -0.02(-0.08%)
Jul 11, 2019 25.37 25.50 24.79 24.82 962,305 -0.55(-2.17%)
Jul 10, 2019 25.36 25.54 25.26 25.37 599,484 +0.16(+0.63%)
Jul 09, 2019 25.23 25.31 25.07 25.21 567,327 -0.05(-0.20%)
Jul 08, 2019 25.21 25.38 25.12 25.26 548,599 +0.00(+0.00%)
Jul 05, 2019 25.09 25.27 24.84 25.26 572,300 +0.06(+0.24%)
Jul 03, 2019 25.02 25.36 24.96 25.20 682,000 +0.22(+0.88%)
Jul 02, 2019 24.84 25.17 24.68 24.98 932,698 +0.19(+0.77%)
Jul 01, 2019 25.18 25.22 24.62 24.79 873,840 -0.21(-0.84%)
Jun 28, 2019 24.79 25.13 24.79 25.00 1,294,200 +0.22(+0.89%)
Jun 27, 2019 24.32 24.79 24.30 24.78 666,570 +0.60(+2.48%)
Jun 26, 2019 24.44 24.51 24.11 24.18 880,542 -0.18(-0.74%)
Jun 25, 2019 24.46 24.75 24.31 24.36 665,226 -0.09(-0.37%)
Jun 24, 2019 24.90 25.08 24.44 24.45 659,279 -0.43(-1.73%)
Jun 21, 2019 25.20 25.25 24.82 24.88 1,312,800 -0.37(-1.47%)
Jun 20, 2019 25.57 25.57 25.24 25.25 859,609 -0.13(-0.51%)
Jun 19, 2019 25.23 25.42 25.10 25.38 926,207 +0.07(+0.28%)
Jun 18, 2019 25.16 25.47 25.08 25.31 841,108 +0.35(+1.40%)
Jun 17, 2019 24.64 25.04 24.64 24.96 811,535 +0.42(+1.71%)
Jun 14, 2019 24.67 24.80 24.54 24.54 690,600 -0.13(-0.53%)
Jun 13, 2019 24.50 24.68 24.32 24.67 1,197,956 +0.24(+0.98%)
Jun 12, 2019 24.55 24.66 24.34 24.43 2,159,460 -0.18(-0.73%)
Jun 11, 2019 24.45 24.70 24.39 24.61 823,405 +0.20(+0.82%)
Jun 10, 2019 24.43 24.51 24.23 24.41 623,224 +0.06(+0.25%)
Jun 07, 2019 24.46 24.49 24.23 24.35 562,700 +0.16(+0.66%)
Jun 06, 2019 24.36 24.36 24.03 24.19 690,746 -0.06(-0.25%)
Jun 05, 2019 24.31 24.37 24.05 24.25 725,467 +0.07(+0.29%)
Jun 04, 2019 24.31 24.43 23.95 24.18 920,965 -0.08(-0.33%)
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.