Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	28.15	28.63	28.09	28.41	903,964	+0.47(+1.68%)
Jan 30, 2018	28.50	28.55	27.93	27.94	773,079	-0.62(-2.17%)
Jan 29, 2018	28.84	28.88	28.50	28.56	403,392	-0.40(-1.38%)
Jan 26, 2018	29.08	29.10	28.81	28.96	426,166	-0.63(-2.13%)
Jan 25, 2018	29.60	29.77	29.32	29.59	645,269	+0.00(+0.00%)
Jan 24, 2018	29.29	29.62	29.22	29.59	614,135	+0.35(+1.20%)
Jan 23, 2018	29.07	29.24	28.90	29.24	759,289	+0.31(+1.07%)
Jan 22, 2018	29.14	29.30	28.72	28.93	718,258	-0.21(-0.72%)
Jan 19, 2018	28.84	29.16	28.78	29.14	552,029	+0.37(+1.29%)
Jan 18, 2018	29.51	29.51	28.71	28.77	509,314	-0.76(-2.57%)
Jan 17, 2018	29.08	29.56	29.04	29.53	528,074	+0.60(+2.07%)
Jan 16, 2018	29.25	29.43	28.91	28.93	739,823	-0.25(-0.86%)
Jan 12, 2018		29.18	29.18	29.18	0	-0.16(-0.55%)
Jan 11, 2018	29.06	29.40	29.02	29.34	394,925	+0.38(+1.31%)
Jan 10, 2018		29.11	28.82	28.96	679,552	-0.07(-0.24%)
Jan 09, 2018	29.27	29.50	29.01	29.03	739,156	-0.24(-0.82%)
Jan 08, 2018	29.15	29.41	29.15	29.27	646,777	+0.09(+0.31%)
Jan 05, 2018	29.34	29.34	28.91	29.18	578,086	-0.04(-0.14%)
Jan 04, 2018	29.81	29.81	29.18	29.22	814,829	-0.54(-1.81%)
Jan 03, 2018	30.09	30.17	29.74	29.76	514,630	-0.25(-0.83%)
Jan 02, 2018	29.90	30.16	29.75	30.01	505,886	+0.16(+0.54%)
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%)

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.