Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	28.36	28.64	28.13	28.58	420,439	+0.31(+1.10%)
Oct 30, 2017	28.28	28.40	28.12	28.27	408,185	+0.01(+0.04%)
Oct 27, 2017	28.17	28.40	28.03	28.26	395,578	+0.15(+0.53%)
Oct 26, 2017	28.13	28.22	27.88	28.11	380,086	-0.02(-0.07%)
Oct 25, 2017	28.07	28.39	27.88	28.13	502,615	+0.01(+0.04%)
Oct 24, 2017	27.97	28.18	27.90	28.12	490,310	+0.12(+0.43%)
Oct 23, 2017	28.34	28.43	27.97	28.00	524,193	-0.38(-1.34%)
Oct 20, 2017	28.74	28.85	28.12	28.38	693,200	-0.89(-3.04%)
Oct 19, 2017	29.21	29.31	29.03	29.27	498,123	+0.00(+0.00%)
Oct 18, 2017	29.25	29.40	29.00	29.27	480,614	+0.25(+0.86%)
Oct 17, 2017	29.00	29.23	28.88	29.02	690,864	-0.03(-0.10%)
Oct 16, 2017	29.30	29.43	29.02	29.05	524,984	-0.31(-1.06%)
Oct 13, 2017	29.50	29.51	29.08	29.36	524,674	+0.00(+0.00%)
Oct 12, 2017	29.08	29.43	29.01	29.36	496,293	+0.29(+1.00%)
Oct 11, 2017	28.91	29.22	28.91	29.07	436,508	+0.16(+0.55%)
Oct 10, 2017	28.73	28.97	28.71	28.91	381,122	+0.30(+1.05%)
Oct 09, 2017	28.66	28.82	28.56	28.61	338,603	-0.03(-0.10%)
Oct 06, 2017	28.69	28.93	28.50	28.64	463,584	-0.09(-0.31%)
Oct 05, 2017	28.70	28.95	28.56	28.73	480,422	+0.28(+0.98%)
Oct 04, 2017	28.40	28.62	28.30	28.45	404,596	+0.07(+0.25%)
Oct 03, 2017	28.59	28.64	28.25	28.38	535,298	-0.21(-0.73%)
Oct 02, 2017	28.54	28.71	28.39	28.59	542,869	+0.10(+0.35%)
Sep 29, 2017	28.70	28.81	28.47	28.49	633,732	-0.17(-0.59%)
Sep 28, 2017	28.46	28.69	28.20	28.66	436,198	+0.20(+0.70%)
Sep 27, 2017			28.18	28.46	472,085	-0.06(-0.21%)
Sep 26, 2017	28.38	28.60	28.23	28.52	345,813	+0.13(+0.46%)
Sep 25, 2017	28.13	28.55	28.10	28.39	363,158	+0.34(+1.21%)
Sep 22, 2017	28.06	28.22	27.98	28.05	256,874	+0.06(+0.21%)
Sep 21, 2017	28.14	28.30	27.98	27.99	492,936	-0.15(-0.53%)
Sep 20, 2017	28.09	28.21	27.94	28.14	316,424	+0.16(+0.57%)
Sep 19, 2017	28.20	28.20	27.88	27.98	584,741	-0.09(-0.32%)
Sep 18, 2017	28.34	28.42	27.99	28.07	577,376	-0.36(-1.27%)
Sep 15, 2017	28.05	28.45	27.90	28.43	952,883	+0.35(+1.25%)
Sep 14, 2017	28.08	28.19	27.66	28.08	544,357	-0.03(-0.11%)
Sep 13, 2017	27.69	28.23	27.63	28.11	636,850	+0.42(+1.52%)
Sep 12, 2017	27.76	27.91	27.56	27.69	368,253	-0.07(-0.25%)
Sep 11, 2017	27.61	27.86	27.52	27.76	577,653	+0.27(+0.98%)
Sep 08, 2017	27.01	27.51	26.96	27.49	548,679	+0.42(+1.55%)
Sep 07, 2017	27.09	27.13	26.84	27.07	438,405	+0.00(+0.00%)
Sep 06, 2017	26.94	27.10	26.89	27.07	650,912	+0.18(+0.67%)
Sep 05, 2017	27.61	27.61	26.86	26.89	752,377	-0.57(-2.08%)
Sep 01, 2017	27.47	27.68	27.37	27.46	342,896	+0.10(+0.37%)
Aug 31, 2017	27.47	27.60	27.33	27.36	1,003,012	-0.07(-0.26%)
Aug 30, 2017	26.88	27.47	26.83	27.43	435,093	+0.49(+1.82%)
Aug 29, 2017	26.85	27.03	26.83	26.94	570,491	+0.06(+0.22%)
Aug 28, 2017	27.22	27.40	26.64	26.88	842,462	-0.26(-0.96%)
Aug 25, 2017	27.36	27.43	27.06	27.14	821,950	-0.06(-0.22%)
Aug 24, 2017	27.24	27.40	27.16	27.20	636,136	+0.06(+0.22%)
Aug 23, 2017	27.40	27.45	27.11	27.14	465,790	-0.29(-1.06%)
Aug 22, 2017	27.43	27.61	27.29	27.43	448,569	+0.04(+0.15%)
Aug 21, 2017	27.32	27.51	27.16	27.39	334,973	+0.06(+0.22%)
Aug 18, 2017	27.24	27.36	26.91	27.33	923,333	+0.12(+0.44%)
Aug 17, 2017	27.58	27.83	27.21	27.21	575,379	-0.25(-0.91%)
Aug 16, 2017	27.42	27.70	27.42	27.46	504,308	+0.07(+0.26%)
Aug 15, 2017	27.64	27.64	27.26	27.39	466,671	-0.28(-1.01%)
Aug 14, 2017	27.46	27.98	27.46	27.67	578,935	+0.35(+1.28%)
Aug 11, 2017	27.24	27.34	27.01	27.32	863,475	-0.01(-0.04%)
Aug 10, 2017	27.15	27.45	27.02	27.33	697,073	+0.00(+0.00%)
Aug 09, 2017	28.17	28.39	27.19	27.33	903,038	-1.44(-5.01%)
Aug 08, 2017	28.83	28.86	28.35	28.77	737,205	-0.06(-0.21%)
Aug 07, 2017	28.78	28.95	28.70	28.83	360,454	+0.06(+0.21%)
Aug 04, 2017	28.53	28.84	28.39	28.77	324,237	+0.31(+1.09%)
Aug 03, 2017	28.61	28.84	28.40	28.46	263,091	-0.20(-0.70%)
Aug 02, 2017	29.09	29.20	28.55	28.66	389,060	-0.48(-1.65%)

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.