Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	31.40	31.70	31.22	31.53	437,447	+0.13(+0.41%)
Mar 30, 2017	31.19	31.43	31.06	31.40	479,024	+0.20(+0.64%)
Mar 29, 2017	31.13	31.39	31.00	31.20	1,745,678	+0.03(+0.10%)
Mar 28, 2017	30.85	31.26	30.72	31.17	636,088	+0.29(+0.94%)
Mar 27, 2017	30.72	30.98	30.62	30.88	391,668	-0.07(-0.23%)
Mar 24, 2017	31.20	31.35	30.93	30.95	346,344	-0.22(-0.71%)
Mar 23, 2017	31.07	31.65	31.03	31.17	550,567	+0.10(+0.32%)
Mar 22, 2017	31.08	31.16	30.52	31.07	600,203	+0.20(+0.65%)
Mar 21, 2017	31.28	31.38	30.86	30.87	1,051,784	-0.40(-1.28%)
Mar 20, 2017	31.35	31.46	31.12	31.27	521,106	-0.04(-0.13%)
Mar 17, 2017	31.14	31.51	30.98	31.31	1,457,930	+0.28(+0.90%)
Mar 16, 2017	30.92	31.07	30.83	31.03	560,897	+0.02(+0.06%)
Mar 15, 2017	30.41	31.05	30.36	31.01	1,028,181	+0.76(+2.51%)
Mar 14, 2017	29.94	30.29	29.71	30.25	522,072	+0.30(+1.00%)
Mar 13, 2017	30.06	30.23	29.79	29.95	537,751	-0.05(-0.17%)
Mar 10, 2017	30.15	30.31	29.78	30.00	479,775	+0.09(+0.30%)
Mar 09, 2017	30.29	30.56	29.80	29.91	525,937	-0.38(-1.25%)
Mar 08, 2017	30.83	30.92	30.26	30.29	613,457	-0.68(-2.20%)
Mar 07, 2017	30.99	31.08	30.75	30.97	586,258	-0.02(-0.06%)
Mar 06, 2017	31.04	31.17	30.74	30.99	569,183	-0.09(-0.29%)
Mar 03, 2017	31.44	31.44	30.80	31.08	717,993	-0.26(-0.83%)
Mar 02, 2017	32.00	32.05	31.30	31.34	615,287	-0.66(-2.06%)
Mar 01, 2017	32.60	32.60	31.79	32.00	715,404	+0.22(+0.69%)
Feb 28, 2017	32.29	32.29	31.64	31.78	1,032,308	-0.51(-1.58%)
Feb 27, 2017	32.06	32.63	31.98	32.29	606,018	+0.28(+0.87%)
Feb 24, 2017	31.95	32.06	31.75	32.01	338,282	-0.02(-0.06%)
Feb 23, 2017	32.10	32.24	31.74	32.03	380,398	+0.14(+0.44%)
Feb 22, 2017	32.34	32.41	31.79	31.89	543,999	-0.39(-1.21%)
Feb 21, 2017	31.98	32.39	31.79	32.28	542,372	+0.50(+1.57%)
Feb 17, 2017		31.78	31.78	31.78	0	-0.58(-1.79%)
Feb 16, 2017	32.11	32.56	32.03	32.36	633,816	+0.21(+0.65%)
Feb 15, 2017	31.78	32.27	31.59	32.15	655,961	+0.18(+0.56%)
Feb 14, 2017	31.70	32.00	31.39	31.97	420,246	+0.27(+0.85%)
Feb 13, 2017	31.70	31.88	31.60	31.70	497,648	+0.05(+0.16%)
Feb 10, 2017	31.54	31.68	31.41	31.65	318,215	+0.16(+0.51%)
Feb 09, 2017	31.48	31.69	31.39	31.49	479,844	+0.06(+0.19%)
Feb 08, 2017	31.29	31.45	31.11	31.43	259,363	+0.10(+0.32%)
Feb 07, 2017	31.54	31.72	31.23	31.33	431,710	-0.12(-0.37%)
Feb 06, 2017	31.42	31.61	31.30	31.45	343,994	-0.07(-0.21%)
Feb 03, 2017	31.44	31.67	31.29	31.51	514,353	+0.26(+0.83%)
Feb 02, 2017	30.87	31.35	30.73	31.25	793,950	+0.37(+1.20%)
Feb 01, 2017	31.17	31.45	30.66	30.88	725,063	-0.25(-0.80%)
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%)

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.