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 (%)
May 31, 2019 25.58 25.58 24.77 24.87 897,500 -0.36(-1.43%)
May 30, 2019 25.51 25.64 25.16 25.23 526,767 -0.23(-0.90%)
May 29, 2019 25.67 25.71 25.24 25.46 711,680 -0.16(-0.62%)
May 28, 2019 26.08 26.11 25.54 25.62 912,439 -0.38(-1.46%)
May 24, 2019 26.10 26.24 25.92 26.00 320,800 +0.00(+0.00%)
May 23, 2019 25.90 26.07 25.69 26.00 869,901 -0.02(-0.08%)
May 22, 2019 26.12 26.24 25.89 26.02 417,704 -0.16(-0.61%)
May 21, 2019 25.98 26.24 25.94 26.18 512,521 +0.26(+1.00%)
May 20, 2019 26.16 26.21 25.80 25.92 466,305 -0.36(-1.37%)
May 17, 2019 26.38 26.40 26.13 26.28 700,300 -0.20(-0.76%)
May 16, 2019 26.40 26.64 26.34 26.48 643,127 +0.12(+0.46%)
May 15, 2019 25.82 26.41 25.79 26.36 632,743 +0.35(+1.35%)
May 14, 2019 25.93 26.24 25.86 26.01 603,893 +0.12(+0.46%)
May 13, 2019 26.19 26.19 25.58 25.89 818,325 -0.12(-0.46%)
May 10, 2019 25.94 26.13 25.44 26.01 812,000 +0.11(+0.42%)
May 09, 2019 25.71 26.02 25.60 25.90 702,013 +0.10(+0.39%)
May 08, 2019 25.85 26.06 25.72 25.80 697,123 -0.09(-0.35%)
May 07, 2019 26.24 26.34 25.73 25.89 470,920 -0.45(-1.71%)
May 06, 2019 26.13 26.51 26.13 26.34 841,350 +0.05(+0.19%)
May 03, 2019 26.12 26.33 26.04 26.29 769,200 +0.26(+1.00%)
May 02, 2019 26.00 26.23 25.77 26.03 706,397 +0.06(+0.23%)
May 01, 2019 26.06 26.21 25.88 25.97 567,792 -0.03(-0.12%)
Apr 30, 2019 25.90 26.09 25.78 26.00 481,430 +0.12(+0.46%)
Apr 29, 2019 26.09 26.32 25.86 25.88 552,648 -0.20(-0.77%)
Apr 26, 2019 25.68 26.13 25.67 26.08 572,800 -0.12(-0.46%)
Apr 25, 2019 26.30 26.38 25.99 26.20 533,907 -0.14(-0.53%)
Apr 24, 2019 26.28 26.55 26.21 26.34 549,420 +0.12(+0.46%)
Apr 23, 2019 25.84 26.30 25.66 26.22 752,035 +0.51(+1.98%)
Apr 22, 2019 26.32 26.33 25.50 25.71 1,095,220 -0.64(-2.43%)
Apr 18, 2019 26.26 26.50 26.11 26.35 470,800 +0.15(+0.57%)
Apr 17, 2019 26.50 26.50 26.13 26.20 684,471 -0.22(-0.83%)
Apr 16, 2019 26.59 26.63 26.25 26.42 583,526 -0.10(-0.38%)
Apr 15, 2019 26.67 26.67 26.39 26.52 308,992 -0.12(-0.45%)
Apr 12, 2019 26.55 26.64 26.38 26.64 376,200 +0.11(+0.41%)
Apr 11, 2019 26.61 26.69 26.37 26.53 553,171 -0.05(-0.19%)
Apr 10, 2019 26.11 26.61 26.05 26.58 598,946 +0.56(+2.15%)
Apr 09, 2019 26.57 26.62 25.97 26.02 746,463 -0.58(-2.18%)
Apr 08, 2019 26.59 26.68 26.41 26.60 633,889 -0.04(-0.15%)
Apr 05, 2019 26.55 26.67 26.44 26.64 551,600 +0.13(+0.49%)
Apr 04, 2019 26.55 26.59 26.34 26.51 665,098 +0.01(+0.04%)
Apr 03, 2019 26.65 26.67 26.39 26.50 669,048 -0.07(-0.26%)
Apr 02, 2019 26.50 26.63 26.24 26.57 823,160 +0.03(+0.11%)
Apr 01, 2019 26.36 26.63 26.25 26.54 548,987 +0.23(+0.87%)
Mar 29, 2019 26.65 26.70 26.19 26.31 967,900 -0.29(-1.09%)
Mar 28, 2019 26.41 26.62 26.15 26.60 537,328 +0.25(+0.95%)
Mar 27, 2019 26.20 26.54 26.18 26.35 765,412 +0.17(+0.65%)
Mar 26, 2019 25.97 26.22 25.97 26.18 522,450 +0.25(+0.96%)
Mar 25, 2019 26.00 26.27 25.65 25.93 859,904 -0.10(-0.38%)
Mar 22, 2019 26.20 26.30 25.82 26.03 709,700 -0.20(-0.76%)
Mar 21, 2019 26.03 26.40 26.00 26.23 566,352 +0.13(+0.50%)
Mar 20, 2019 26.07 26.33 25.93 26.10 1,238,407 -0.01(-0.04%)
Mar 19, 2019 26.20 26.44 26.05 26.11 1,022,271 +0.02(+0.08%)
Mar 18, 2019 26.09 26.34 25.93 26.09 767,055 +0.04(+0.15%)
Mar 15, 2019 26.35 26.50 25.92 26.05 1,496,600 -0.33(-1.25%)
Mar 14, 2019 26.25 26.49 26.03 26.38 1,319,361 +0.08(+0.30%)
Mar 13, 2019 26.49 26.67 26.27 26.30 1,323,014 -0.11(-0.42%)
Mar 12, 2019 26.60 26.77 26.37 26.41 752,672 -0.17(-0.64%)
Mar 11, 2019 26.23 26.58 26.11 26.58 742,588 +0.45(+1.72%)
Mar 08, 2019 26.31 26.35 25.96 26.13 905,400 -0.20(-0.76%)
Mar 07, 2019 26.92 26.93 26.26 26.33 1,351,149 -0.54(-2.01%)
Mar 06, 2019 27.04 27.28 26.82 26.87 627,786 -0.14(-0.52%)
Mar 05, 2019 27.10 27.28 27.00 27.01 493,329 -0.05(-0.18%)
Mar 04, 2019 27.04 27.12 26.77 27.06 753,498 +0.09(+0.33%)
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.