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%)
Feb 01, 2017 31.17 31.45 30.66 30.88 725,063 -0.25(-0.80%)
Jan 31, 2017 31.10 31.32 30.90 31.13 704,239 +0.01(+0.03%)
Jan 30, 2017 31.40 31.40 30.85 31.12 597,237 -0.33(-1.05%)
Jan 27, 2017 31.76 31.88 31.20 31.45 396,981 -0.36(-1.13%)
Jan 26, 2017 31.54 31.87 31.52 31.81 506,881 +0.25(+0.79%)
Jan 25, 2017 31.51 31.70 31.40 31.56 399,891 +0.04(+0.13%)
Jan 24, 2017 31.19 31.58 31.19 31.52 590,548 +0.37(+1.19%)
Jan 23, 2017 31.03 31.19 30.84 31.15 466,196 +0.16(+0.52%)
Jan 20, 2017 30.83 31.29 30.83 30.99 570,140 +0.09(+0.29%)
Jan 19, 2017 31.35 31.42 30.68 30.90 851,438 -0.99(-3.10%)
Jan 18, 2017 31.74 31.92 31.53 31.89 1,097,205 +0.17(+0.54%)
Jan 17, 2017 31.57 31.80 31.33 31.72 904,208 +0.09(+0.28%)
Jan 13, 2017 31.63 31.63 31.63 0 +0.29(+0.93%)
Jan 12, 2017 31.16 31.36 30.80 31.34 578,659 +0.16(+0.51%)
Jan 11, 2017 30.83 31.26 30.64 31.18 1,123,371 +0.57(+1.86%)
Jan 10, 2017 30.51 30.85 30.43 30.61 797,698 +0.07(+0.23%)
Jan 09, 2017 30.97 31.02 30.49 30.54 984,911 -0.38(-1.23%)
Jan 06, 2017 31.32 31.38 30.88 30.92 1,327,835 -0.44(-1.40%)
Jan 05, 2017 32.10 32.10 31.23 31.36 1,088,014 -0.87(-2.70%)
Jan 04, 2017 32.24 32.46 32.04 32.23 1,133,676 +0.13(+0.40%)
Jan 03, 2017 32.00 32.30 31.74 32.10 798,955 +0.36(+1.13%)
Dec 30, 2016 31.74 31.74 31.74 0 +0.19(+0.60%)
Dec 29, 2016 30.98 31.55 30.96 31.55 757,375 +0.59(+1.91%)
Dec 28, 2016 31.06 31.23 30.81 30.96 543,312 -0.01(-0.03%)
Dec 27, 2016 31.01 31.12 30.67 30.97 344,818 +0.00(+0.00%)
Dec 23, 2016 30.97 30.97 30.97 0 +0.13(+0.42%)
Dec 22, 2016 30.65 30.95 30.47 30.84 652,972 +0.17(+0.55%)
Dec 21, 2016 30.91 31.18 30.62 30.67 729,190 -0.24(-0.78%)
Dec 20, 2016 30.80 31.03 30.61 30.91 673,664 +0.16(+0.52%)
Dec 19, 2016 30.76 31.05 30.71 30.75 878,286 +0.19(+0.62%)
Dec 16, 2016 30.53 30.87 30.38 30.56 1,530,675 +0.23(+0.76%)
Dec 15, 2016 30.34 30.73 30.20 30.33 879,692 -0.08(-0.26%)
Dec 14, 2016 30.66 30.95 30.24 30.41 1,192,776 -0.28(-0.91%)
Dec 13, 2016 30.89 30.89 30.43 30.69 842,595 -0.11(-0.36%)
Dec 12, 2016 30.66 30.87 30.47 30.80 730,994 +0.16(+0.52%)
Dec 09, 2016 30.53 30.78 30.47 30.64 1,252,726 +0.17(+0.56%)
Dec 08, 2016 30.13 30.67 30.08 30.47 1,283,518 +0.18(+0.59%)
Dec 07, 2016 29.97 30.51 29.97 30.29 1,089,806 +0.36(+1.20%)
Dec 06, 2016 29.42 30.29 29.42 29.93 1,560,325 +0.51(+1.73%)
Dec 05, 2016 29.33 29.56 29.20 29.42 947,309 +0.24(+0.82%)
Dec 02, 2016 28.82 29.38 28.79 29.18 1,195,717 +0.43(+1.50%)
Dec 01, 2016 28.89 29.28 28.64 28.75 951,737 -0.25(-0.84%)
Nov 30, 2016 29.27 29.43 28.96 29.00 1,642,904 -0.45(-1.54%)
Nov 29, 2016 28.94 29.46 28.94 29.45 729,217 +0.53(+1.83%)
Nov 28, 2016 29.16 29.36 28.89 28.92 724,191 -0.27(-0.92%)
Nov 25, 2016 29.07 29.32 28.93 29.19 280,711 +0.25(+0.86%)
Nov 23, 2016 28.94 28.94 28.94 0 -0.01(-0.03%)
Nov 22, 2016 28.72 29.09 28.72 28.95 801,300 +0.30(+1.06%)
Nov 21, 2016 28.79 28.93 28.50 28.64 1,009,618 +0.09(+0.30%)
Nov 18, 2016 28.69 28.75 28.46 28.56 940,232 +0.02(+0.07%)
Nov 17, 2016 29.12 29.19 28.50 28.54 807,937 -0.35(-1.21%)
Nov 16, 2016 28.85 29.02 28.73 28.89 1,158,458 +0.12(+0.42%)
Nov 15, 2016 28.59 28.91 28.38 28.77 1,108,405 +0.03(+0.10%)
Nov 14, 2016 27.73 28.95 27.70 28.74 1,958,881 +1.06(+3.83%)
Nov 11, 2016 27.08 27.88 26.83 27.68 1,121,252 +1.03(+3.86%)
Nov 10, 2016 26.95 27.00 26.50 26.65 1,058,654 -0.46(-1.70%)
Nov 09, 2016 26.50 27.32 26.06 27.11 1,073,345 -0.19(-0.70%)
Nov 08, 2016 27.28 27.51 27.01 27.30 1,309,967 -0.06(-0.22%)
Nov 07, 2016 27.17 27.65 26.88 27.36 946,395 +0.74(+2.78%)
Nov 04, 2016 26.20 26.72 26.06 26.62 1,915,111 +0.41(+1.56%)
Nov 03, 2016 26.30 26.42 26.06 26.21 716,964 -0.10(-0.38%)
Nov 02, 2016 26.48 26.83 26.29 26.31 1,220,998 -0.30(-1.13%)
Nov 01, 2016 27.38 27.49 26.42 26.61 969,237 -0.75(-2.74%)
Oct 31, 2016 27.36 27.53 27.17 27.36 918,773 +0.19(+0.70%)
Oct 28, 2016 27.31 27.63 27.15 27.17 663,795 -0.06(-0.22%)
Oct 27, 2016 27.61 27.63 27.01 27.23 602,149 -0.46(-1.66%)
Oct 26, 2016 27.72 27.86 27.39 27.69 682,093 -0.20(-0.72%)
Oct 25, 2016 27.81 28.10 27.81 27.89 465,244 +0.01(+0.04%)
Oct 24, 2016 28.06 28.42 27.83 27.88 852,042 -0.10(-0.36%)
Oct 21, 2016 28.19 28.27 27.87 27.98 931,852 -0.32(-1.13%)
Oct 20, 2016 28.68 28.81 28.11 28.30 675,962 -0.44(-1.53%)
Oct 19, 2016 28.78 29.00 28.60 28.74 646,669 -0.55(-1.88%)
Oct 18, 2016 29.77 29.77 29.26 29.29 980,985 +0.28(+0.97%)
Oct 17, 2016 29.00 29.21 28.91 29.01 674,644 -0.03(-0.10%)
Oct 14, 2016 29.25 29.39 28.99 29.04 469,619 -0.12(-0.41%)
Oct 13, 2016 28.81 29.24 28.75 29.16 759,420 +0.29(+1.00%)
Oct 12, 2016 28.47 28.99 28.45 28.87 653,663 +0.36(+1.26%)
Oct 11, 2016 28.64 28.84 28.30 28.51 511,859 -0.27(-0.94%)
Oct 10, 2016 28.58 29.00 28.48 28.78 434,860 +0.32(+1.12%)
Oct 07, 2016 28.81 29.15 28.36 28.46 778,033 -0.26(-0.91%)
Oct 06, 2016 28.53 28.80 28.27 28.72 790,902 +0.02(+0.07%)
Oct 05, 2016 29.29 29.45 28.69 28.70 926,545 -0.53(-1.81%)
Oct 04, 2016 29.57 29.70 28.94 29.23 961,060 -0.34(-1.15%)
Oct 03, 2016 29.72 30.06 29.28 29.57 744,819 -0.15(-0.50%)
Sep 30, 2016 29.93 30.04 29.64 29.72 902,895 +0.01(+0.03%)
Sep 29, 2016 29.80 30.02 29.56 29.71 619,715 -0.28(-0.93%)
Sep 28, 2016 29.53 30.00 29.33 29.99 602,311 +0.55(+1.87%)
Sep 27, 2016 29.67 29.74 29.39 29.44 821,431 -0.20(-0.67%)
Sep 26, 2016 29.73 29.90 29.51 29.64 634,236 -0.28(-0.94%)
Sep 23, 2016 29.66 29.99 29.47 29.92 490,469 +0.10(+0.34%)
Sep 22, 2016 29.51 29.84 29.46 29.82 955,877 +0.59(+2.02%)
Sep 21, 2016 28.75 29.30 28.45 29.23 929,355 +0.55(+1.92%)
Sep 20, 2016 28.97 29.12 28.58 28.68 722,531 -0.11(-0.38%)
Sep 19, 2016 28.60 28.97 28.45 28.79 742,732 +0.36(+1.27%)
Sep 16, 2016 28.37 28.56 28.23 28.43 1,791,321 -0.14(-0.49%)
Sep 15, 2016 28.49 28.69 28.25 28.57 702,577 +0.22(+0.78%)
Sep 14, 2016 28.50 28.52 28.20 28.35 1,112,247 -0.02(-0.07%)
Sep 13, 2016 28.93 29.00 28.30 28.37 1,132,556 -0.78(-2.68%)
Sep 12, 2016 29.00 29.30 28.79 29.15 1,512,144 -0.03(-0.10%)
Sep 09, 2016 30.14 30.43 29.08 29.18 1,339,851 -1.33(-4.36%)
Sep 08, 2016 30.58 30.74 30.40 30.51 792,712 -0.24(-0.78%)
Sep 07, 2016 30.32 30.76 30.32 30.75 875,637 +0.34(+1.12%)
Sep 06, 2016 30.67 30.67 30.29 30.41 680,876 -0.14(-0.46%)
Sep 02, 2016 30.08 30.55 30.55 30.55 1,268,500 +0.47(+1.56%)
Sep 01, 2016 30.58 30.58 29.95 30.08 846,959 -0.41(-1.34%)
Aug 31, 2016 30.59 30.71 30.28 30.49 1,530,277 -0.07(-0.23%)
Aug 30, 2016 30.51 30.63 30.28 30.56 724,301 +0.11(+0.36%)
Aug 29, 2016 30.35 30.62 30.30 30.45 822,251 +0.18(+0.59%)
Aug 26, 2016 30.56 30.60 29.86 30.27 1,377,465 -0.12(-0.39%)
Aug 25, 2016 30.29 30.48 30.14 30.39 632,703 +0.17(+0.56%)
Aug 24, 2016 30.74 30.75 30.15 30.22 1,105,965 -0.44(-1.44%)
Aug 23, 2016 30.78 30.78 30.63 30.66 1,430,622 -0.03(-0.10%)
Aug 22, 2016 30.33 30.79 30.27 30.69 2,608,939 +0.08(+0.26%)
Aug 19, 2016 30.60 30.70 30.45 30.61 1,227,149 -0.02(-0.07%)
Aug 18, 2016 30.62 30.72 30.42 30.63 2,151,004 +0.10(+0.33%)
Aug 17, 2016 30.59 30.65 30.25 30.53 2,672,742 -0.02(-0.07%)
Aug 16, 2016 30.57 30.72 30.40 30.55 11,504,253 -1.35(-4.23%)
Aug 15, 2016 31.61 32.04 31.55 31.90 523,909 +0.25(+0.79%)
Aug 12, 2016 31.47 31.95 31.16 31.65 415,904 +0.15(+0.48%)
Aug 11, 2016 31.61 31.63 31.15 31.50 877,800 -0.12(-0.38%)
Aug 10, 2016 31.88 31.99 31.44 31.62 941,223 -0.27(-0.85%)
Aug 09, 2016 32.15 32.20 31.64 31.89 624,538 +0.02(+0.06%)
Aug 08, 2016 32.21 32.32 31.89 31.87 840,293 -0.23(-0.72%)
Aug 05, 2016 31.83 32.16 31.70 32.10 536,216 +0.34(+1.07%)
Aug 04, 2016 31.68 31.84 31.50 31.76 445,620 +0.16(+0.51%)
Aug 03, 2016 31.69 31.85 31.44 31.60 538,072 -0.10(-0.32%)
Aug 02, 2016 32.11 32.11 31.52 31.70 474,662 -0.44(-1.37%)
Aug 01, 2016 31.95 32.15 31.70 32.14 494,732 +0.23(+0.72%)
Jul 29, 2016 31.62 32.02 31.51 31.91 567,639 +0.19(+0.60%)
Jul 28, 2016 31.50 31.83 31.11 31.72 558,283 +0.44(+1.41%)
Jul 27, 2016 31.58 31.64 30.99 31.28 671,297 -0.35(-1.11%)
Jul 26, 2016 31.89 31.95 31.52 31.63 486,789 -0.21(-0.66%)
Jul 25, 2016 31.83 32.10 31.75 31.84 536,911 +0.03(+0.09%)
Jul 22, 2016 31.44 31.93 31.32 31.81 735,049 +0.34(+1.08%)
Jul 21, 2016 31.27 31.62 31.14 31.47 740,661 +0.19(+0.61%)
Jul 20, 2016 31.20 31.30 30.91 31.28 811,469 -0.42(-1.32%)
Jul 19, 2016 31.35 31.73 31.18 31.70 875,682 +0.23(+0.73%)
Jul 18, 2016 31.32 31.50 31.12 31.47 611,696 +0.24(+0.77%)
Jul 15, 2016 30.84 31.26 30.58 31.23 922,993 +0.50(+1.63%)
Jul 14, 2016 30.79 30.96 30.57 30.73 757,577 +0.07(+0.23%)
Jul 13, 2016 30.97 30.97 30.39 30.66 822,597 -0.16(-0.52%)
Jul 12, 2016 30.43 30.83 30.29 30.82 1,121,385 +0.39(+1.28%)
Jul 11, 2016 29.98 30.45 29.88 30.43 870,699 +0.59(+1.98%)
Jul 08, 2016 29.41 29.85 29.26 29.84 1,220,073 +0.58(+1.98%)
Jul 07, 2016 29.24 29.34 29.07 29.26 397,973 +0.26(+0.90%)
Jul 05, 2016 29.45 29.45 28.89 29.00 939,991 -0.52(-1.76%)
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.