Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	28.63	28.84	28.40	28.61	1,122,531	+0.03(+0.10%)
Jun 28, 2018	28.47	28.63	28.31	28.58	526,386	+0.05(+0.18%)
Jun 27, 2018	28.50	28.75	28.45	28.53	454,210	+0.03(+0.11%)
Jun 26, 2018	28.72	28.92	28.45	28.50	765,833	-0.17(-0.59%)
Jun 25, 2018	28.57	28.91	28.46	28.67	893,607	+0.00(+0.00%)
Jun 22, 2018	28.36	28.73	28.20	28.67	1,550,689	+0.42(+1.49%)
Jun 21, 2018	28.24	28.32	28.15	28.25	483,878	+0.00(+0.00%)
Jun 20, 2018	28.32	28.32	28.11	28.25	988,343	+0.01(+0.04%)
Jun 19, 2018	28.24	28.46	28.16	28.24	776,339	-0.15(-0.53%)
Jun 18, 2018	28.34	28.62	28.14	28.39	430,609	-0.06(-0.21%)
Jun 15, 2018		28.44	28.37	28.45	1,465,234	+0.01(+0.04%)
Jun 14, 2018	28.26	28.57	28.21	28.44	501,390	+0.31(+1.10%)
Jun 13, 2018	28.35	28.56	28.02	28.13	537,143	-0.36(-1.26%)
Jun 12, 2018	28.39	28.63	28.28	28.49	627,080	+0.02(+0.07%)
Jun 11, 2018	28.71	28.89	28.35	28.47	554,737	-0.20(-0.70%)
Jun 08, 2018	28.97	29.09	28.60	28.67	964,409	-0.38(-1.31%)
Jun 07, 2018	28.62	29.13	28.53	29.05	1,206,956	+0.38(+1.33%)
Jun 06, 2018			28.48	28.67	595,311	-0.03(-0.10%)
Jun 05, 2018	28.74	29.17	28.64	28.70	945,178	-0.47(-1.61%)
Jun 04, 2018	29.03	29.22	28.92	29.17	760,458	+0.19(+0.66%)
Jun 01, 2018	29.10	29.15	28.82	28.98	785,891	+0.03(+0.10%)
May 31, 2018	29.05	29.05	28.79	28.95	955,620	-0.09(-0.31%)
May 30, 2018	28.79	29.19	28.77	29.04	853,085	+0.28(+0.97%)
May 29, 2018	28.57	28.81	28.48	28.76	465,345	+0.10(+0.35%)
May 25, 2018		28.66	28.66	28.66	0	+0.11(+0.39%)
May 24, 2018	28.28	28.57	28.17	28.55	570,490	+0.33(+1.17%)
May 23, 2018	28.10	28.33	28.07	28.22	714,733	+0.12(+0.43%)
May 22, 2018	27.89	28.26	27.89	28.10	750,847	+0.13(+0.46%)
May 21, 2018	27.89	28.07	27.60	27.97	753,876	+0.25(+0.90%)
May 18, 2018	27.62	27.81	27.57	27.72	870,485	+0.19(+0.69%)
May 17, 2018	27.62	27.80	27.50	27.53	876,014	-0.01(-0.04%)
May 16, 2018	27.56	27.79	27.43	27.54	567,828	+0.00(+0.00%)
May 15, 2018	27.74	27.91	27.49	27.54	947,979	-0.25(-0.90%)
May 14, 2018	27.95	28.05	27.68	27.79	659,161	-0.14(-0.50%)
May 11, 2018	27.93	28.13	27.78	27.93	902,635	+0.07(+0.25%)
May 10, 2018	27.59	28.06	27.49	27.86	1,638,989	+0.51(+1.86%)
May 09, 2018	26.48	27.39	26.18	27.35	1,066,120	+1.14(+4.35%)
May 08, 2018	26.25	26.28	25.94	26.21	1,371,114	+0.06(+0.23%)
May 07, 2018	25.62	26.16	25.62	26.15	944,747	+0.46(+1.79%)
May 04, 2018	25.33	25.74	25.33	25.69	597,404	+0.31(+1.22%)
May 03, 2018	25.24	25.60	25.16	25.38	957,240	+0.16(+0.63%)
May 02, 2018	25.04	25.25	24.73	25.22	956,924	+0.16(+0.64%)
May 01, 2018	24.87	25.16	24.50	25.06	746,230	+0.18(+0.72%)
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%)

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.