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 (%)
Jun 30, 2017 29.63 29.65 29.14 29.15 671,110 -0.42(-1.42%)
Jun 29, 2017 29.91 30.08 29.44 29.57 470,661 -0.47(-1.56%)
Jun 28, 2017 30.33 30.54 30.04 30.04 476,760 -0.14(-0.46%)
Jun 27, 2017 30.32 30.80 30.14 30.18 603,354 -0.30(-0.98%)
Jun 26, 2017 30.20 30.55 30.09 30.48 476,361 +0.48(+1.60%)
Jun 23, 2017 30.15 30.34 29.97 30.00 818,965 -0.11(-0.37%)
Jun 22, 2017 30.19 30.38 29.97 30.11 559,310 -0.01(-0.03%)
Jun 21, 2017 30.46 30.56 30.04 30.12 320,540 -0.33(-1.08%)
Jun 20, 2017 30.71 30.84 30.25 30.45 480,405 -0.37(-1.20%)
Jun 19, 2017 30.72 31.06 30.55 30.82 503,302 +0.13(+0.42%)
Jun 16, 2017 30.16 30.69 30.04 30.69 1,617,086 +0.57(+1.89%)
Jun 15, 2017 29.93 30.32 29.92 30.12 445,485 -0.05(-0.17%)
Jun 14, 2017 30.36 30.49 30.02 30.17 442,365 -0.18(-0.59%)
Jun 13, 2017 30.06 30.36 29.81 30.35 507,832 +0.35(+1.17%)
Jun 12, 2017 29.72 30.07 29.57 30.00 724,484 +0.28(+0.94%)
Jun 09, 2017 29.59 29.94 29.08 29.72 579,031 +0.36(+1.23%)
Jun 08, 2017 28.80 29.40 28.48 29.36 691,940 +0.61(+2.12%)
Jun 07, 2017 29.04 29.06 28.48 28.75 1,479,421 -0.24(-0.83%)
Jun 06, 2017 28.90 29.19 28.63 28.99 383,024 +0.04(+0.14%)
Jun 05, 2017 29.17 29.36 28.94 28.95 571,915 -0.35(-1.19%)
Jun 02, 2017 29.41 29.58 28.93 29.30 545,456 +0.01(+0.03%)
Jun 01, 2017 29.02 29.36 28.76 29.29 627,106 +0.37(+1.28%)
May 31, 2017 28.90 29.01 28.55 28.92 952,526 +0.03(+0.10%)
May 30, 2017 29.02 29.11 28.81 28.89 365,848 -0.07(-0.24%)
May 26, 2017 29.05 29.09 28.87 28.96 352,436 -0.07(-0.24%)
May 25, 2017 29.11 29.22 28.85 29.03 520,908 -0.01(-0.03%)
May 24, 2017 28.94 29.07 28.84 29.04 594,645 +0.15(+0.52%)
May 23, 2017 29.04 29.11 28.84 28.89 792,232 -0.07(-0.24%)
May 22, 2017 28.80 29.01 28.69 28.96 603,705 +0.21(+0.73%)
May 19, 2017 28.34 28.94 28.34 28.75 689,456 +0.14(+0.49%)
May 18, 2017 28.38 28.73 27.84 28.61 799,812 +0.26(+0.92%)
May 17, 2017 28.51 28.62 28.24 28.35 709,878 -0.27(-0.94%)
May 16, 2017 28.92 28.99 28.47 28.62 706,185 -0.33(-1.14%)
May 15, 2017 28.70 29.18 28.70 28.95 677,664 +0.20(+0.70%)
May 12, 2017 29.36 29.38 28.62 28.75 780,452 -0.66(-2.24%)
May 11, 2017 29.72 29.80 28.79 29.41 1,614,307 -0.43(-1.44%)
May 10, 2017 31.06 31.23 29.81 29.84 1,884,989 -1.24(-3.99%)
May 09, 2017 31.55 31.77 30.84 31.08 667,947 -0.51(-1.61%)
May 08, 2017 31.88 31.90 31.41 31.59 371,198 -0.27(-0.85%)
May 05, 2017 31.59 32.19 31.52 31.86 350,053 +0.32(+1.01%)
May 04, 2017 31.77 31.77 31.10 31.54 645,168 -0.26(-0.82%)
May 03, 2017 32.13 32.22 31.62 31.80 355,122 -0.28(-0.87%)
May 02, 2017 31.91 32.27 31.84 32.08 344,477 +0.11(+0.34%)
May 01, 2017 31.91 32.13 31.77 31.97 425,681 +0.14(+0.44%)
Apr 28, 2017 32.35 32.35 31.54 31.83 787,591 -0.48(-1.49%)
Apr 27, 2017 32.28 32.49 32.18 32.31 500,669 +0.10(+0.31%)
Apr 26, 2017 32.19 32.49 31.94 32.21 464,710 +0.06(+0.19%)
Apr 25, 2017 32.21 32.34 31.76 32.15 493,371 +0.09(+0.28%)
Apr 24, 2017 32.28 32.28 31.77 32.06 520,846 +0.06(+0.19%)
Apr 21, 2017 32.15 32.23 31.96 32.00 392,965 -0.24(-0.74%)
Apr 20, 2017 32.33 32.33 31.83 32.24 364,859 +0.04(+0.12%)
Apr 19, 2017 32.15 32.38 31.89 32.20 705,307 -0.30(-0.92%)
Apr 18, 2017 32.38 32.58 32.27 32.50 543,270 +0.00(+0.00%)
Apr 17, 2017 32.16 32.52 32.16 32.50 522,292 +0.38(+1.18%)
Apr 13, 2017 32.42 32.61 32.05 32.12 418,501 -0.16(-0.50%)
Apr 12, 2017 32.59 32.68 32.20 32.28 520,823 -0.28(-0.86%)
Apr 11, 2017 32.12 32.58 32.05 32.56 483,911 +0.45(+1.40%)
Apr 10, 2017 31.88 32.30 31.88 32.11 357,272 +0.19(+0.60%)
Apr 07, 2017 32.35 32.48 31.90 31.92 733,405 -0.47(-1.45%)
Apr 06, 2017 31.93 32.43 31.78 32.39 467,513 +0.48(+1.50%)
Apr 05, 2017 32.31 32.40 31.85 31.91 567,674 -0.33(-1.02%)
Apr 04, 2017 31.72 32.28 31.71 32.24 956,951 +0.54(+1.70%)
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.