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 29, 2017 28.70 28.81 28.47 28.49 633,732 -0.17(-0.59%)
Sep 28, 2017 28.46 28.69 28.20 28.66 436,198 +0.20(+0.70%)
Sep 27, 2017 28.18 28.46 472,085 -0.06(-0.21%)
Sep 26, 2017 28.38 28.60 28.23 28.52 345,813 +0.13(+0.46%)
Sep 25, 2017 28.13 28.55 28.10 28.39 363,158 +0.34(+1.21%)
Sep 22, 2017 28.06 28.22 27.98 28.05 256,874 +0.06(+0.21%)
Sep 21, 2017 28.14 28.30 27.98 27.99 492,936 -0.15(-0.53%)
Sep 20, 2017 28.09 28.21 27.94 28.14 316,424 +0.16(+0.57%)
Sep 19, 2017 28.20 28.20 27.88 27.98 584,741 -0.09(-0.32%)
Sep 18, 2017 28.34 28.42 27.99 28.07 577,376 -0.36(-1.27%)
Sep 15, 2017 28.05 28.45 27.90 28.43 952,883 +0.35(+1.25%)
Sep 14, 2017 28.08 28.19 27.66 28.08 544,357 -0.03(-0.11%)
Sep 13, 2017 27.69 28.23 27.63 28.11 636,850 +0.42(+1.52%)
Sep 12, 2017 27.76 27.91 27.56 27.69 368,253 -0.07(-0.25%)
Sep 11, 2017 27.61 27.86 27.52 27.76 577,653 +0.27(+0.98%)
Sep 08, 2017 27.01 27.51 26.96 27.49 548,679 +0.42(+1.55%)
Sep 07, 2017 27.09 27.13 26.84 27.07 438,405 +0.00(+0.00%)
Sep 06, 2017 26.94 27.10 26.89 27.07 650,912 +0.18(+0.67%)
Sep 05, 2017 27.61 27.61 26.86 26.89 752,377 -0.57(-2.08%)
Sep 01, 2017 27.47 27.68 27.37 27.46 342,896 +0.10(+0.37%)
Aug 31, 2017 27.47 27.60 27.33 27.36 1,003,012 -0.07(-0.26%)
Aug 30, 2017 26.88 27.47 26.83 27.43 435,093 +0.49(+1.82%)
Aug 29, 2017 26.85 27.03 26.83 26.94 570,491 +0.06(+0.22%)
Aug 28, 2017 27.22 27.40 26.64 26.88 842,462 -0.26(-0.96%)
Aug 25, 2017 27.36 27.43 27.06 27.14 821,950 -0.06(-0.22%)
Aug 24, 2017 27.24 27.40 27.16 27.20 636,136 +0.06(+0.22%)
Aug 23, 2017 27.40 27.45 27.11 27.14 465,790 -0.29(-1.06%)
Aug 22, 2017 27.43 27.61 27.29 27.43 448,569 +0.04(+0.15%)
Aug 21, 2017 27.32 27.51 27.16 27.39 334,973 +0.06(+0.22%)
Aug 18, 2017 27.24 27.36 26.91 27.33 923,333 +0.12(+0.44%)
Aug 17, 2017 27.58 27.83 27.21 27.21 575,379 -0.25(-0.91%)
Aug 16, 2017 27.42 27.70 27.42 27.46 504,308 +0.07(+0.26%)
Aug 15, 2017 27.64 27.64 27.26 27.39 466,671 -0.28(-1.01%)
Aug 14, 2017 27.46 27.98 27.46 27.67 578,935 +0.35(+1.28%)
Aug 11, 2017 27.24 27.34 27.01 27.32 863,475 -0.01(-0.04%)
Aug 10, 2017 27.15 27.45 27.02 27.33 697,073 +0.00(+0.00%)
Aug 09, 2017 28.17 28.39 27.19 27.33 903,038 -1.44(-5.01%)
Aug 08, 2017 28.83 28.86 28.35 28.77 737,205 -0.06(-0.21%)
Aug 07, 2017 28.78 28.95 28.70 28.83 360,454 +0.06(+0.21%)
Aug 04, 2017 28.53 28.84 28.39 28.77 324,237 +0.31(+1.09%)
Aug 03, 2017 28.61 28.84 28.40 28.46 263,091 -0.20(-0.70%)
Aug 02, 2017 29.09 29.20 28.55 28.66 389,060 -0.48(-1.65%)
Aug 01, 2017 29.17 29.19 28.91 29.14 288,883 +0.08(+0.28%)
Jul 31, 2017 28.96 29.11 28.67 29.06 473,243 +0.17(+0.59%)
Jul 28, 2017 28.48 28.95 28.37 28.89 542,825 +0.44(+1.55%)
Jul 27, 2017 28.37 28.69 28.25 28.45 628,846 +0.09(+0.32%)
Jul 26, 2017 28.71 28.81 28.24 28.36 658,689 -0.29(-1.01%)
Jul 25, 2017 28.47 28.83 28.31 28.65 938,292 +0.31(+1.09%)
Jul 24, 2017 28.39 28.63 28.00 28.34 795,203 -0.14(-0.49%)
Jul 21, 2017 28.44 28.70 28.17 28.48 680,284 +0.13(+0.46%)
Jul 20, 2017 28.86 28.86 28.32 28.35 905,390 -1.06(-3.60%)
Jul 19, 2017 29.54 29.64 29.31 29.41 597,278 -0.06(-0.20%)
Jul 18, 2017 29.73 29.73 29.15 29.47 504,717 -0.27(-0.91%)
Jul 17, 2017 29.50 29.90 29.30 29.74 449,612 +0.32(+1.09%)
Jul 14, 2017 29.35 29.51 29.30 29.42 421,746 +0.18(+0.62%)
Jul 13, 2017 29.15 29.27 28.94 29.24 488,573 +0.15(+0.52%)
Jul 12, 2017 28.82 29.24 28.82 29.09 410,321 +0.36(+1.25%)
Jul 11, 2017 28.64 28.99 28.55 28.73 492,758 +0.04(+0.14%)
Jul 10, 2017 28.93 29.16 28.66 28.69 422,283 -0.37(-1.27%)
Jul 07, 2017 28.93 29.43 28.70 29.06 590,544 +0.15(+0.52%)
Jul 06, 2017 29.17 29.30 28.76 28.91 810,455 -0.35(-1.20%)
Jul 05, 2017 29.83 29.89 29.25 29.26 532,532 -0.54(-1.81%)
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.