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 (%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.25(-0.83%)
Dec 28, 2017 29.92 30.17 29.83 30.10 403,317 +0.18(+0.60%)
Dec 27, 2017 29.92 30.05 29.75 29.92 306,342 +0.09(+0.30%)
Dec 26, 2017 29.65 29.92 29.65 29.83 237,333 +0.13(+0.44%)
Dec 22, 2017 29.72 29.73 29.52 29.70 321,318 +0.11(+0.37%)
Dec 21, 2017 29.84 29.84 29.55 29.59 360,884 -0.09(-0.30%)
Dec 20, 2017 30.07 30.45 29.63 29.68 708,283 -0.31(-1.03%)
Dec 19, 2017 30.70 30.78 29.88 29.99 761,645 -1.10(-3.54%)
Dec 18, 2017 30.54 31.26 30.54 31.09 683,525 +0.52(+1.70%)
Dec 15, 2017 30.11 30.72 30.11 30.57 1,269,414 +0.43(+1.43%)
Dec 14, 2017 30.25 30.38 30.09 30.14 416,734 -0.06(-0.20%)
Dec 13, 2017 30.00 30.41 30.00 30.20 586,011 +0.14(+0.47%)
Dec 12, 2017 29.91 30.15 29.85 30.06 564,470 +0.16(+0.54%)
Dec 11, 2017 30.07 30.07 29.79 29.90 401,761 -0.21(-0.70%)
Dec 08, 2017 30.09 30.26 29.99 30.11 247,617 +0.02(+0.07%)
Dec 07, 2017 30.12 30.23 29.92 30.09 682,692 -0.01(-0.03%)
Dec 06, 2017 30.17 30.25 30.02 30.10 351,941 -0.15(-0.50%)
Dec 05, 2017 30.12 30.39 30.09 30.25 529,999 +0.14(+0.46%)
Dec 04, 2017 30.05 30.05 29.99 30.11 506,567 +0.20(+0.67%)
Dec 01, 2017 29.98 30.03 29.54 29.91 459,385 -0.08(-0.27%)
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%)
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.