Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.