Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	25.89	26.05	25.48	25.62	1,158,259	-0.19(-0.74%)
Oct 30, 2018	25.89	26.16	25.68	25.81	797,498	-0.02(-0.08%)
Oct 29, 2018	25.98	26.45	25.66	25.83	650,129	-0.01(-0.04%)
Oct 26, 2018	25.74	25.99	25.31	25.84	794,800	-0.62(-2.34%)
Oct 25, 2018	26.07	26.62	25.92	26.46	588,985	+0.46(+1.77%)
Oct 24, 2018	26.41	26.41	25.98	26.00	626,133	-0.30(-1.14%)
Oct 23, 2018	26.11	26.52	25.82	26.30	851,027	-0.03(-0.11%)
Oct 22, 2018	26.62	26.76	26.30	26.33	492,149	-0.21(-0.79%)
Oct 19, 2018	26.50	26.64	26.35	26.54	457,100	+0.13(+0.49%)
Oct 18, 2018	26.85	26.85	26.38	26.41	429,192	-0.32(-1.20%)
Oct 17, 2018	26.84	26.90	26.41	26.73	452,208	-0.13(-0.48%)
Oct 16, 2018	26.51	26.97	26.23	26.86	463,763	+0.45(+1.70%)
Oct 15, 2018	26.35	26.71	26.32	26.41	627,852	+0.07(+0.27%)
Oct 12, 2018	26.64	26.73	26.03	26.34	1,135,400	-0.20(-0.75%)
Oct 11, 2018	27.45	27.45	26.40	26.54	1,013,009	-0.89(-3.24%)
Oct 10, 2018	27.83	27.98	27.40	27.43	646,618	-0.42(-1.51%)
Oct 09, 2018	28.08	28.11	27.65	27.85	535,606	-0.23(-0.82%)
Oct 08, 2018	27.40	28.17	27.40	28.08	654,815	+0.64(+2.33%)
Oct 05, 2018	27.64	27.71	27.34	27.44	647,600	-0.13(-0.47%)
Oct 04, 2018	28.36	28.36	27.55	27.57	743,715	-0.74(-2.61%)
Oct 03, 2018	28.40	28.55	28.22	28.31	850,991	+0.01(+0.04%)
Oct 02, 2018	28.49	28.73	28.25	28.30	474,385	-0.24(-0.84%)
Oct 01, 2018	28.88	28.88	28.52	28.54	428,585	-0.30(-1.04%)
Sep 28, 2018	28.62	28.84	28.58	28.84	563,600	+0.26(+0.91%)
Sep 27, 2018	28.41	28.77	28.30	28.58	378,850	+0.30(+1.06%)
Sep 26, 2018	28.65	28.82	28.21	28.28	674,348	-0.33(-1.15%)
Sep 25, 2018	28.43	28.81	28.43	28.61	560,813	+0.26(+0.92%)
Sep 24, 2018	28.83	28.83	28.17	28.35	593,618	-0.48(-1.66%)
Sep 21, 2018	28.75	29.03	28.68	28.83	1,144,100	-0.01(-0.03%)
Sep 20, 2018	28.60	28.87	28.49	28.84	435,817	+0.28(+0.98%)
Sep 19, 2018	28.87	28.87	28.42	28.56	603,195	-0.26(-0.90%)
Sep 18, 2018	28.60	28.85	28.49	28.82	485,624	+0.24(+0.84%)
Sep 17, 2018	29.05	29.07	28.46	28.58	767,217	-0.42(-1.45%)
Sep 14, 2018	28.96	29.05	28.68	29.00	706,400	+0.03(+0.10%)
Sep 13, 2018	28.80	29.17	28.67	28.97	727,542	+0.31(+1.08%)
Sep 12, 2018	28.65	28.75	28.41	28.66	468,902	-0.02(-0.07%)
Sep 11, 2018	28.72	28.83	28.49	28.68	418,674	-0.05(-0.17%)
Sep 10, 2018	28.74	28.89	28.67	28.73	372,101	+0.05(+0.17%)
Sep 07, 2018	28.88	28.89	28.60	28.68	393,900	-0.19(-0.66%)
Sep 06, 2018	29.13	29.24	28.79	28.87	459,702	-0.20(-0.69%)
Sep 05, 2018	28.59	29.19	28.45	29.07	561,507	+0.44(+1.54%)
Sep 04, 2018	28.93	29.05	28.56	28.63	508,155	-0.36(-1.24%)
Aug 31, 2018		28.99	28.99	28.99	0	-0.09(-0.31%)
Aug 30, 2018	29.25	29.29	29.06	29.08	425,434	-0.19(-0.65%)
Aug 29, 2018	29.20	29.43	29.12	29.27	617,664	+0.17(+0.58%)
Aug 28, 2018	28.79	29.19	28.76	29.10	812,791	+0.28(+0.97%)
Aug 27, 2018	29.01	29.01	28.66	28.82	584,446	-0.06(-0.21%)
Aug 24, 2018	28.96	29.06	28.76	28.88	456,300	+0.00(+0.00%)
Aug 23, 2018	29.03	29.19	28.84	28.88	425,743	-0.18(-0.62%)
Aug 22, 2018	29.01	29.18	28.99	29.06	450,658	-0.02(-0.07%)
Aug 21, 2018	28.86	29.17	28.75	29.08	434,573	+0.23(+0.80%)
Aug 20, 2018	28.94	29.01	28.77	28.85	425,889	+0.00(+0.00%)
Aug 17, 2018	28.86	28.89	28.55	28.85	616,800	+0.04(+0.14%)
Aug 16, 2018	28.65	28.93	28.54	28.81	940,677	+0.20(+0.70%)
Aug 15, 2018	28.28	28.81	28.20	28.61	824,175	+0.23(+0.81%)
Aug 14, 2018	28.06	28.69	28.01	28.38	1,003,420	+0.39(+1.39%)
Aug 13, 2018	28.04	28.21	27.95	27.99	434,745	+0.02(+0.07%)
Aug 10, 2018	27.86	28.11	27.69	27.97	446,800	+0.08(+0.29%)
Aug 09, 2018	28.47	28.47	27.53	27.89	651,102	-0.15(-0.53%)
Aug 08, 2018	28.50	28.50	28.03	28.04	470,888	-0.39(-1.37%)
Aug 07, 2018	28.45	28.48	28.16	28.43	644,751	+0.04(+0.14%)
Aug 06, 2018	28.24	28.41	28.09	28.39	627,399	+0.12(+0.42%)
Aug 03, 2018	28.65	28.78	28.21	28.27	439,000	-0.32(-1.12%)
Aug 02, 2018	28.47	28.71	28.47	28.59	569,438	+0.00(+0.00%)

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.