Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.69	26.87	26.42	26.84	788,700	+0.22(+0.83%)
Nov 29, 2018	26.63	26.84	26.46	26.62	546,897	-0.07(-0.26%)
Nov 28, 2018	26.05	26.70	25.95	26.69	523,360	+0.59(+2.26%)
Nov 27, 2018	26.27	26.36	26.07	26.10	376,288	-0.20(-0.76%)
Nov 26, 2018	26.25	26.52	26.17	26.30	436,266	+0.16(+0.61%)
Nov 23, 2018	26.25	26.40	25.97	26.14	134,600	-0.14(-0.53%)
Nov 21, 2018		26.28	26.28	26.28	0	-0.21(-0.79%)
Nov 20, 2018	26.38	26.61	26.24	26.49	558,698	+0.07(+0.26%)
Nov 19, 2018	26.73	26.73	26.22	26.42	657,821	-0.30(-1.12%)
Nov 16, 2018	26.49	26.78	26.24	26.72	562,900	+0.16(+0.60%)
Nov 15, 2018	26.26	26.58	25.99	26.56	529,391	+0.18(+0.68%)
Nov 14, 2018	26.58	26.60	26.04	26.38	475,898	-0.06(-0.23%)
Nov 13, 2018	26.51	26.73	26.34	26.44	494,950	+0.06(+0.23%)
Nov 12, 2018	26.56	26.85	26.32	26.38	599,413	-0.10(-0.38%)
Nov 09, 2018	26.60	26.70	26.33	26.48	438,000	-0.21(-0.79%)
Nov 08, 2018	26.72	26.78	26.45	26.69	596,840	-0.01(-0.04%)
Nov 07, 2018	25.81	26.72	25.71	26.70	656,248	+0.89(+3.45%)
Nov 06, 2018	26.65	27.00	25.58	25.81	656,505	-0.19(-0.73%)
Nov 05, 2018	25.72	26.40	25.72	26.00	798,992	+0.26(+1.01%)
Nov 02, 2018	25.93	26.04	25.47	25.74	753,000	-0.15(-0.58%)
Nov 01, 2018	25.77	25.96	25.49	25.89	745,822	+0.27(+1.05%)
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%)

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.