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 (%)
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%)
Sep 01, 2016 30.58 30.58 29.95 30.08 846,959 -0.41(-1.34%)
Aug 31, 2016 30.59 30.71 30.28 30.49 1,530,277 -0.07(-0.23%)
Aug 30, 2016 30.51 30.63 30.28 30.56 724,301 +0.11(+0.36%)
Aug 29, 2016 30.35 30.62 30.30 30.45 822,251 +0.18(+0.59%)
Aug 26, 2016 30.56 30.60 29.86 30.27 1,377,465 -0.12(-0.39%)
Aug 25, 2016 30.29 30.48 30.14 30.39 632,703 +0.17(+0.56%)
Aug 24, 2016 30.74 30.75 30.15 30.22 1,105,965 -0.44(-1.44%)
Aug 23, 2016 30.78 30.78 30.63 30.66 1,430,622 -0.03(-0.10%)
Aug 22, 2016 30.33 30.79 30.27 30.69 2,608,939 +0.08(+0.26%)
Aug 19, 2016 30.60 30.70 30.45 30.61 1,227,149 -0.02(-0.07%)
Aug 18, 2016 30.62 30.72 30.42 30.63 2,151,004 +0.10(+0.33%)
Aug 17, 2016 30.59 30.65 30.25 30.53 2,672,742 -0.02(-0.07%)
Aug 16, 2016 30.57 30.72 30.40 30.55 11,504,253 -1.35(-4.23%)
Aug 15, 2016 31.61 32.04 31.55 31.90 523,909 +0.25(+0.79%)
Aug 12, 2016 31.47 31.95 31.16 31.65 415,904 +0.15(+0.48%)
Aug 11, 2016 31.61 31.63 31.15 31.50 877,800 -0.12(-0.38%)
Aug 10, 2016 31.88 31.99 31.44 31.62 941,223 -0.27(-0.85%)
Aug 09, 2016 32.15 32.20 31.64 31.89 624,538 +0.02(+0.06%)
Aug 08, 2016 32.21 32.32 31.89 31.87 840,293 -0.23(-0.72%)
Aug 05, 2016 31.83 32.16 31.70 32.10 536,216 +0.34(+1.07%)
Aug 04, 2016 31.68 31.84 31.50 31.76 445,620 +0.16(+0.51%)
Aug 03, 2016 31.69 31.85 31.44 31.60 538,072 -0.10(-0.32%)
Aug 02, 2016 32.11 32.11 31.52 31.70 474,662 -0.44(-1.37%)
Aug 01, 2016 31.95 32.15 31.70 32.14 494,732 +0.23(+0.72%)
Jul 29, 2016 31.62 32.02 31.51 31.91 567,639 +0.19(+0.60%)
Jul 28, 2016 31.50 31.83 31.11 31.72 558,283 +0.44(+1.41%)
Jul 27, 2016 31.58 31.64 30.99 31.28 671,297 -0.35(-1.11%)
Jul 26, 2016 31.89 31.95 31.52 31.63 486,789 -0.21(-0.66%)
Jul 25, 2016 31.83 32.10 31.75 31.84 536,911 +0.03(+0.09%)
Jul 22, 2016 31.44 31.93 31.32 31.81 735,049 +0.34(+1.08%)
Jul 21, 2016 31.27 31.62 31.14 31.47 740,661 +0.19(+0.61%)
Jul 20, 2016 31.20 31.30 30.91 31.28 811,469 -0.42(-1.32%)
Jul 19, 2016 31.35 31.73 31.18 31.70 875,682 +0.23(+0.73%)
Jul 18, 2016 31.32 31.50 31.12 31.47 611,696 +0.24(+0.77%)
Jul 15, 2016 30.84 31.26 30.58 31.23 922,993 +0.50(+1.63%)
Jul 14, 2016 30.79 30.96 30.57 30.73 757,577 +0.07(+0.23%)
Jul 13, 2016 30.97 30.97 30.39 30.66 822,597 -0.16(-0.52%)
Jul 12, 2016 30.43 30.83 30.29 30.82 1,121,385 +0.39(+1.28%)
Jul 11, 2016 29.98 30.45 29.88 30.43 870,699 +0.59(+1.98%)
Jul 08, 2016 29.41 29.85 29.26 29.84 1,220,073 +0.58(+1.98%)
Jul 07, 2016 29.24 29.34 29.07 29.26 397,973 +0.26(+0.90%)
Jul 05, 2016 29.45 29.45 28.89 29.00 939,991 -0.52(-1.76%)
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.