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 (%)
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%)
Apr 03, 2017 31.57 31.77 31.27 31.70 830,210 +0.17(+0.54%)
Mar 31, 2017 31.40 31.70 31.22 31.53 437,447 +0.13(+0.41%)
Mar 30, 2017 31.19 31.43 31.06 31.40 479,024 +0.20(+0.64%)
Mar 29, 2017 31.13 31.39 31.00 31.20 1,745,678 +0.03(+0.10%)
Mar 28, 2017 30.85 31.26 30.72 31.17 636,088 +0.29(+0.94%)
Mar 27, 2017 30.72 30.98 30.62 30.88 391,668 -0.07(-0.23%)
Mar 24, 2017 31.20 31.35 30.93 30.95 346,344 -0.22(-0.71%)
Mar 23, 2017 31.07 31.65 31.03 31.17 550,567 +0.10(+0.32%)
Mar 22, 2017 31.08 31.16 30.52 31.07 600,203 +0.20(+0.65%)
Mar 21, 2017 31.28 31.38 30.86 30.87 1,051,784 -0.40(-1.28%)
Mar 20, 2017 31.35 31.46 31.12 31.27 521,106 -0.04(-0.13%)
Mar 17, 2017 31.14 31.51 30.98 31.31 1,457,930 +0.28(+0.90%)
Mar 16, 2017 30.92 31.07 30.83 31.03 560,897 +0.02(+0.06%)
Mar 15, 2017 30.41 31.05 30.36 31.01 1,028,181 +0.76(+2.51%)
Mar 14, 2017 29.94 30.29 29.71 30.25 522,072 +0.30(+1.00%)
Mar 13, 2017 30.06 30.23 29.79 29.95 537,751 -0.05(-0.17%)
Mar 10, 2017 30.15 30.31 29.78 30.00 479,775 +0.09(+0.30%)
Mar 09, 2017 30.29 30.56 29.80 29.91 525,937 -0.38(-1.25%)
Mar 08, 2017 30.83 30.92 30.26 30.29 613,457 -0.68(-2.20%)
Mar 07, 2017 30.99 31.08 30.75 30.97 586,258 -0.02(-0.06%)
Mar 06, 2017 31.04 31.17 30.74 30.99 569,183 -0.09(-0.29%)
Mar 03, 2017 31.44 31.44 30.80 31.08 717,993 -0.26(-0.83%)
Mar 02, 2017 32.00 32.05 31.30 31.34 615,287 -0.66(-2.06%)
Mar 01, 2017 32.60 32.60 31.79 32.00 715,404 +0.22(+0.69%)
Feb 28, 2017 32.29 32.29 31.64 31.78 1,032,308 -0.51(-1.58%)
Feb 27, 2017 32.06 32.63 31.98 32.29 606,018 +0.28(+0.87%)
Feb 24, 2017 31.95 32.06 31.75 32.01 338,282 -0.02(-0.06%)
Feb 23, 2017 32.10 32.24 31.74 32.03 380,398 +0.14(+0.44%)
Feb 22, 2017 32.34 32.41 31.79 31.89 543,999 -0.39(-1.21%)
Feb 21, 2017 31.98 32.39 31.79 32.28 542,372 +0.50(+1.57%)
Feb 17, 2017 31.78 31.78 31.78 0 -0.58(-1.79%)
Feb 16, 2017 32.11 32.56 32.03 32.36 633,816 +0.21(+0.65%)
Feb 15, 2017 31.78 32.27 31.59 32.15 655,961 +0.18(+0.56%)
Feb 14, 2017 31.70 32.00 31.39 31.97 420,246 +0.27(+0.85%)
Feb 13, 2017 31.70 31.88 31.60 31.70 497,648 +0.05(+0.16%)
Feb 10, 2017 31.54 31.68 31.41 31.65 318,215 +0.16(+0.51%)
Feb 09, 2017 31.48 31.69 31.39 31.49 479,844 +0.06(+0.19%)
Feb 08, 2017 31.29 31.45 31.11 31.43 259,363 +0.10(+0.32%)
Feb 07, 2017 31.54 31.72 31.23 31.33 431,710 -0.12(-0.37%)
Feb 06, 2017 31.42 31.61 31.30 31.45 343,994 -0.07(-0.21%)
Feb 03, 2017 31.44 31.67 31.29 31.51 514,353 +0.26(+0.83%)
Feb 02, 2017 30.87 31.35 30.73 31.25 793,950 +0.37(+1.20%)
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.