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 (%)
Nov 30, 2017 29.84 30.12 29.70 29.99 1,185,945 +0.14(+0.47%)
Nov 29, 2017 29.52 29.91 29.52 29.85 342,507 +0.37(+1.26%)
Nov 28, 2017 29.70 29.89 29.40 29.48 402,133 -0.16(-0.54%)
Nov 27, 2017 29.85 29.87 29.62 29.64 347,516 -0.15(-0.50%)
Nov 24, 2017 29.68 29.97 29.67 29.79 254,337 +0.14(+0.47%)
Nov 22, 2017 29.79 29.97 29.63 29.65 397,493 -0.14(-0.47%)
Nov 21, 2017 29.73 29.99 29.68 29.79 574,408 +0.21(+0.71%)
Nov 20, 2017 29.84 29.84 29.44 29.58 412,433 -0.20(-0.67%)
Nov 17, 2017 29.83 29.89 29.71 29.78 490,873 -0.04(-0.13%)
Nov 16, 2017 29.79 29.94 29.65 29.82 689,883 +0.22(+0.74%)
Nov 15, 2017 29.50 29.84 29.41 29.60 566,124 +0.02(+0.07%)
Nov 14, 2017 29.51 29.85 29.51 29.58 530,555 +0.07(+0.24%)
Nov 13, 2017 29.58 29.85 29.41 29.51 715,353 -0.09(-0.30%)
Nov 10, 2017 29.62 29.79 29.52 29.60 599,395 -0.03(-0.10%)
Nov 09, 2017 29.54 29.97 29.49 29.63 505,530 -0.19(-0.64%)
Nov 08, 2017 29.10 29.90 29.10 29.82 765,559 +0.82(+2.83%)
Nov 07, 2017 28.79 29.32 28.79 29.00 580,006 +0.16(+0.55%)
Nov 06, 2017 28.73 29.01 28.72 28.84 337,602 +0.11(+0.38%)
Nov 03, 2017 28.84 29.11 28.69 28.73 356,814 -0.14(-0.48%)
Nov 02, 2017 28.62 28.91 28.43 28.87 307,426 +0.24(+0.84%)
Nov 01, 2017 28.62 28.77 28.54 28.63 315,151 +0.05(+0.17%)
Oct 31, 2017 28.36 28.64 28.13 28.58 420,439 +0.31(+1.10%)
Oct 30, 2017 28.28 28.40 28.12 28.27 408,185 +0.01(+0.04%)
Oct 27, 2017 28.17 28.40 28.03 28.26 395,578 +0.15(+0.53%)
Oct 26, 2017 28.13 28.22 27.88 28.11 380,086 -0.02(-0.07%)
Oct 25, 2017 28.07 28.39 27.88 28.13 502,615 +0.01(+0.04%)
Oct 24, 2017 27.97 28.18 27.90 28.12 490,310 +0.12(+0.43%)
Oct 23, 2017 28.34 28.43 27.97 28.00 524,193 -0.38(-1.34%)
Oct 20, 2017 28.74 28.85 28.12 28.38 693,200 -0.89(-3.04%)
Oct 19, 2017 29.21 29.31 29.03 29.27 498,123 +0.00(+0.00%)
Oct 18, 2017 29.25 29.40 29.00 29.27 480,614 +0.25(+0.86%)
Oct 17, 2017 29.00 29.23 28.88 29.02 690,864 -0.03(-0.10%)
Oct 16, 2017 29.30 29.43 29.02 29.05 524,984 -0.31(-1.06%)
Oct 13, 2017 29.50 29.51 29.08 29.36 524,674 +0.00(+0.00%)
Oct 12, 2017 29.08 29.43 29.01 29.36 496,293 +0.29(+1.00%)
Oct 11, 2017 28.91 29.22 28.91 29.07 436,508 +0.16(+0.55%)
Oct 10, 2017 28.73 28.97 28.71 28.91 381,122 +0.30(+1.05%)
Oct 09, 2017 28.66 28.82 28.56 28.61 338,603 -0.03(-0.10%)
Oct 06, 2017 28.69 28.93 28.50 28.64 463,584 -0.09(-0.31%)
Oct 05, 2017 28.70 28.95 28.56 28.73 480,422 +0.28(+0.98%)
Oct 04, 2017 28.40 28.62 28.30 28.45 404,596 +0.07(+0.25%)
Oct 03, 2017 28.59 28.64 28.25 28.38 535,298 -0.21(-0.73%)
Oct 02, 2017 28.54 28.71 28.39 28.59 542,869 +0.10(+0.35%)
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%)
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.