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 (%)
Jul 31, 2018 28.00 28.56 27.95 28.27 831,466 +0.29(+1.04%)
Jul 30, 2018 27.71 28.02 27.66 27.98 661,439 +0.24(+0.87%)
Jul 27, 2018 28.14 28.23 27.66 27.74 543,300 -0.90(-3.14%)
Jul 26, 2018 28.70 28.88 28.56 28.64 570,477 -0.01(-0.03%)
Jul 25, 2018 28.59 28.70 28.30 28.65 651,046 +0.02(+0.07%)
Jul 24, 2018 29.08 29.08 28.52 28.63 610,215 -0.39(-1.34%)
Jul 23, 2018 28.94 29.07 28.70 29.02 334,349 +0.09(+0.31%)
Jul 20, 2018 29.13 29.19 28.75 28.93 429,325 -0.19(-0.65%)
Jul 19, 2018 29.27 28.63 29.12 634,288 +0.39(+1.36%)
Jul 18, 2018 28.68 28.77 28.52 28.73 399,492 +0.06(+0.21%)
Jul 17, 2018 28.84 28.90 28.61 28.67 531,962 -0.06(-0.21%)
Jul 16, 2018 28.76 28.83 28.61 28.73 351,042 -0.04(-0.14%)
Jul 13, 2018 28.80 28.95 28.71 28.77 289,875 +0.04(+0.14%)
Jul 12, 2018 28.89 28.89 28.46 28.73 420,960 -0.03(-0.10%)
Jul 11, 2018 28.94 29.00 28.75 28.76 548,595 -0.22(-0.76%)
Jul 10, 2018 28.77 29.16 28.76 28.98 860,269 +0.20(+0.69%)
Jul 09, 2018 29.08 29.14 28.63 28.78 925,894 -0.15(-0.52%)
Jul 06, 2018 28.61 29.04 28.56 28.93 1,783,296 +0.32(+1.12%)
Jul 05, 2018 28.90 28.91 28.47 28.61 1,669,000 -0.17(-0.59%)
Jul 03, 2018 28.78 28.78 28.78 0 +0.47(+1.66%)
Jul 02, 2018 28.60 28.76 28.01 28.31 609,429 -0.30(-1.05%)
Jun 29, 2018 28.63 28.84 28.40 28.61 1,122,531 +0.03(+0.10%)
Jun 28, 2018 28.47 28.63 28.31 28.58 526,386 +0.05(+0.18%)
Jun 27, 2018 28.50 28.75 28.45 28.53 454,210 +0.03(+0.11%)
Jun 26, 2018 28.72 28.92 28.45 28.50 765,833 -0.17(-0.59%)
Jun 25, 2018 28.57 28.91 28.46 28.67 893,607 +0.00(+0.00%)
Jun 22, 2018 28.36 28.73 28.20 28.67 1,550,689 +0.42(+1.49%)
Jun 21, 2018 28.24 28.32 28.15 28.25 483,878 +0.00(+0.00%)
Jun 20, 2018 28.32 28.32 28.11 28.25 988,343 +0.01(+0.04%)
Jun 19, 2018 28.24 28.46 28.16 28.24 776,339 -0.15(-0.53%)
Jun 18, 2018 28.34 28.62 28.14 28.39 430,609 -0.06(-0.21%)
Jun 15, 2018 28.44 28.37 28.45 1,465,234 +0.01(+0.04%)
Jun 14, 2018 28.26 28.57 28.21 28.44 501,390 +0.31(+1.10%)
Jun 13, 2018 28.35 28.56 28.02 28.13 537,143 -0.36(-1.26%)
Jun 12, 2018 28.39 28.63 28.28 28.49 627,080 +0.02(+0.07%)
Jun 11, 2018 28.71 28.89 28.35 28.47 554,737 -0.20(-0.70%)
Jun 08, 2018 28.97 29.09 28.60 28.67 964,409 -0.38(-1.31%)
Jun 07, 2018 28.62 29.13 28.53 29.05 1,206,956 +0.38(+1.33%)
Jun 06, 2018 28.48 28.67 595,311 -0.03(-0.10%)
Jun 05, 2018 28.74 29.17 28.64 28.70 945,178 -0.47(-1.61%)
Jun 04, 2018 29.03 29.22 28.92 29.17 760,458 +0.19(+0.66%)
Jun 01, 2018 29.10 29.15 28.82 28.98 785,891 +0.03(+0.10%)
May 31, 2018 29.05 29.05 28.79 28.95 955,620 -0.09(-0.31%)
May 30, 2018 28.79 29.19 28.77 29.04 853,085 +0.28(+0.97%)
May 29, 2018 28.57 28.81 28.48 28.76 465,345 +0.10(+0.35%)
May 25, 2018 28.66 28.66 28.66 0 +0.11(+0.39%)
May 24, 2018 28.28 28.57 28.17 28.55 570,490 +0.33(+1.17%)
May 23, 2018 28.10 28.33 28.07 28.22 714,733 +0.12(+0.43%)
May 22, 2018 27.89 28.26 27.89 28.10 750,847 +0.13(+0.46%)
May 21, 2018 27.89 28.07 27.60 27.97 753,876 +0.25(+0.90%)
May 18, 2018 27.62 27.81 27.57 27.72 870,485 +0.19(+0.69%)
May 17, 2018 27.62 27.80 27.50 27.53 876,014 -0.01(-0.04%)
May 16, 2018 27.56 27.79 27.43 27.54 567,828 +0.00(+0.00%)
May 15, 2018 27.74 27.91 27.49 27.54 947,979 -0.25(-0.90%)
May 14, 2018 27.95 28.05 27.68 27.79 659,161 -0.14(-0.50%)
May 11, 2018 27.93 28.13 27.78 27.93 902,635 +0.07(+0.25%)
May 10, 2018 27.59 28.06 27.49 27.86 1,638,989 +0.51(+1.86%)
May 09, 2018 26.48 27.39 26.18 27.35 1,066,120 +1.14(+4.35%)
May 08, 2018 26.25 26.28 25.94 26.21 1,371,114 +0.06(+0.23%)
May 07, 2018 25.62 26.16 25.62 26.15 944,747 +0.46(+1.79%)
May 04, 2018 25.33 25.74 25.33 25.69 597,404 +0.31(+1.22%)
May 03, 2018 25.24 25.60 25.16 25.38 957,240 +0.16(+0.63%)
May 02, 2018 25.04 25.25 24.73 25.22 956,924 +0.16(+0.64%)
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.