Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.87	25.02	24.73	24.88	1,058,342	-0.01(-0.04%)
Apr 27, 2018	24.55	24.96	24.51	24.89	611,946	-0.23(-0.92%)
Apr 26, 2018	25.11	25.17	24.90	25.12	876,756	+0.01(+0.04%)
Apr 25, 2018	24.99	25.22	24.88	25.11	574,382	+0.09(+0.36%)
Apr 24, 2018	25.13	25.28	24.92	25.02	912,500	+0.01(+0.04%)
Apr 23, 2018	25.04	25.09	24.87	25.01	574,373	+0.06(+0.24%)
Apr 20, 2018	25.11	25.22	24.91	24.95	620,792	-0.08(-0.32%)
Apr 19, 2018	25.46	25.50	24.92	25.03	789,431	-0.39(-1.53%)
Apr 18, 2018	25.41	25.63	25.37	25.42	627,021	+0.00(+0.00%)
Apr 17, 2018	25.47	25.66	25.17	25.42	885,717	-0.02(-0.08%)
Apr 16, 2018	25.28	25.54	25.15	25.44	545,708	+0.28(+1.11%)
Apr 13, 2018	25.10	25.36	25.00	25.16	679,358	+0.09(+0.36%)
Apr 12, 2018	24.82	25.11	24.54	25.07	906,104	+0.33(+1.33%)
Apr 11, 2018	24.56	24.85	24.42	24.74	836,944	+0.10(+0.41%)
Apr 10, 2018	24.94	24.96	24.53	24.64	1,078,154	-0.15(-0.61%)
Apr 09, 2018	24.91	24.99	24.68	24.79	755,481	-0.07(-0.28%)
Apr 06, 2018	25.11	25.33	24.83	24.86	833,238	-0.33(-1.31%)
Apr 05, 2018	25.23	25.23	24.90	25.19	448,112	+0.05(+0.20%)
Apr 04, 2018	24.84	25.23	24.83	25.14	840,497	+0.14(+0.56%)
Apr 03, 2018	24.76	25.13	24.68	25.00	713,030	+0.33(+1.34%)
Apr 02, 2018	25.34	25.38	24.48	24.67	770,835	-0.67(-2.64%)
Mar 29, 2018		25.34	25.34	25.34	0	+0.05(+0.20%)
Mar 28, 2018	24.46	25.48	24.46	25.29	981,893	+0.92(+3.78%)
Mar 27, 2018	24.35	24.70	24.03	24.37	1,009,778	+0.01(+0.04%)
Mar 26, 2018	24.19	24.37	24.06	24.36	997,393	+0.42(+1.75%)
Mar 23, 2018	24.55	24.59	23.83	23.94	1,109,083	-0.61(-2.48%)
Mar 22, 2018	25.00	25.13	24.46	24.55	1,320,806	-0.45(-1.80%)
Mar 21, 2018	25.14	25.21	24.76	25.00	1,167,328	-0.13(-0.52%)
Mar 20, 2018	25.35	25.45	25.09	25.13	1,342,167	-0.21(-0.83%)
Mar 19, 2018	25.62	25.62	25.18	25.34	732,192	-0.12(-0.47%)
Mar 16, 2018	25.19	25.55	25.11	25.46	1,222,591	+0.29(+1.15%)
Mar 15, 2018	25.24	25.30	24.90	25.17	752,218	-0.06(-0.24%)
Mar 14, 2018	25.18	25.29	25.02	25.23	700,201	+0.11(+0.44%)
Mar 13, 2018	25.16	25.37	25.10	25.12	842,163	+0.00(+0.00%)
Mar 12, 2018	25.22	25.22	24.88	25.12	696,358	-0.07(-0.28%)
Mar 09, 2018	24.71	25.22	24.66	25.19	706,424	+0.49(+1.98%)
Mar 08, 2018	24.64	24.78	24.44	24.70	783,185	+0.09(+0.37%)
Mar 07, 2018	24.28	24.78	24.28	24.61	1,004,062	+0.25(+1.03%)
Mar 06, 2018	24.33	24.70	23.96	24.36	1,453,524	-0.10(-0.41%)
Mar 05, 2018	24.31	24.54	23.97	24.46	1,379,708	+0.10(+0.41%)
Mar 02, 2018	24.60	24.90	23.93	24.36	1,975,926	-0.54(-2.17%)
Mar 01, 2018	26.06	26.63	24.54	24.90	1,801,924	-0.54(-2.12%)
Feb 28, 2018	25.86	25.99	25.37	25.44	1,774,576	-0.29(-1.13%)
Feb 27, 2018	26.30	26.50	25.70	25.73	1,800,089	-0.57(-2.17%)
Feb 26, 2018	26.73	26.73	26.15	26.30	1,136,229	-0.30(-1.13%)
Feb 23, 2018	26.63	26.72	26.37	26.60	944,487	+0.20(+0.76%)
Feb 22, 2018	26.72	26.72	26.39	26.40	607,316	-0.10(-0.38%)
Feb 21, 2018	26.41	27.18	26.41	26.50	904,916	-0.22(-0.82%)
Feb 20, 2018	27.16	27.42	26.66	26.72	984,189	-0.55(-2.02%)
Feb 16, 2018		27.27	27.27	27.27	0	+0.16(+0.59%)
Feb 15, 2018		27.35	26.92	27.11	891,182	+0.09(+0.33%)
Feb 14, 2018	26.57	27.06	26.36	27.02	751,059	+0.22(+0.82%)
Feb 13, 2018		26.90		26.80	587,092	+0.11(+0.41%)
Feb 12, 2018	27.05	27.18	26.05	26.69	1,016,289	-0.23(-0.85%)
Feb 09, 2018	26.43	27.10	26.13	26.92	742,078	+0.63(+2.40%)
Feb 08, 2018		27.18	26.25	26.29	882,672	-0.72(-2.67%)
Feb 07, 2018		27.08	26.88	27.01	967,148	-0.07(-0.26%)
Feb 06, 2018	26.14	27.19	25.62	27.08	1,432,283	+0.26(+0.97%)
Feb 05, 2018	27.33	27.40	26.51	26.82	1,139,596	-0.60(-2.19%)
Feb 02, 2018	27.67	27.88	27.32	27.42	613,026	-0.52(-1.86%)

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.