Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.79	25.13	24.79	25.00	1,294,200	+0.22(+0.89%)
Jun 27, 2019	24.32	24.79	24.30	24.78	666,570	+0.60(+2.48%)
Jun 26, 2019	24.44	24.51	24.11	24.18	880,542	-0.18(-0.74%)
Jun 25, 2019	24.46	24.75	24.31	24.36	665,226	-0.09(-0.37%)
Jun 24, 2019	24.90	25.08	24.44	24.45	659,279	-0.43(-1.73%)
Jun 21, 2019	25.20	25.25	24.82	24.88	1,312,800	-0.37(-1.47%)
Jun 20, 2019	25.57	25.57	25.24	25.25	859,609	-0.13(-0.51%)
Jun 19, 2019	25.23	25.42	25.10	25.38	926,207	+0.07(+0.28%)
Jun 18, 2019	25.16	25.47	25.08	25.31	841,108	+0.35(+1.40%)
Jun 17, 2019	24.64	25.04	24.64	24.96	811,535	+0.42(+1.71%)
Jun 14, 2019	24.67	24.80	24.54	24.54	690,600	-0.13(-0.53%)
Jun 13, 2019	24.50	24.68	24.32	24.67	1,197,956	+0.24(+0.98%)
Jun 12, 2019	24.55	24.66	24.34	24.43	2,159,460	-0.18(-0.73%)
Jun 11, 2019	24.45	24.70	24.39	24.61	823,405	+0.20(+0.82%)
Jun 10, 2019	24.43	24.51	24.23	24.41	623,224	+0.06(+0.25%)
Jun 07, 2019	24.46	24.49	24.23	24.35	562,700	+0.16(+0.66%)
Jun 06, 2019	24.36	24.36	24.03	24.19	690,746	-0.06(-0.25%)
Jun 05, 2019	24.31	24.37	24.05	24.25	725,467	+0.07(+0.29%)
Jun 04, 2019	24.31	24.43	23.95	24.18	920,965	-0.08(-0.33%)
Jun 03, 2019	24.28	24.40	23.55	24.26	2,052,911	-0.61(-2.45%)
May 31, 2019	25.58	25.58	24.77	24.87	897,500	-0.36(-1.43%)
May 30, 2019	25.51	25.64	25.16	25.23	526,767	-0.23(-0.90%)
May 29, 2019	25.67	25.71	25.24	25.46	711,680	-0.16(-0.62%)
May 28, 2019	26.08	26.11	25.54	25.62	912,439	-0.38(-1.46%)
May 24, 2019	26.10	26.24	25.92	26.00	320,800	+0.00(+0.00%)
May 23, 2019	25.90	26.07	25.69	26.00	869,901	-0.02(-0.08%)
May 22, 2019	26.12	26.24	25.89	26.02	417,704	-0.16(-0.61%)
May 21, 2019	25.98	26.24	25.94	26.18	512,521	+0.26(+1.00%)
May 20, 2019	26.16	26.21	25.80	25.92	466,305	-0.36(-1.37%)
May 17, 2019	26.38	26.40	26.13	26.28	700,300	-0.20(-0.76%)
May 16, 2019	26.40	26.64	26.34	26.48	643,127	+0.12(+0.46%)
May 15, 2019	25.82	26.41	25.79	26.36	632,743	+0.35(+1.35%)
May 14, 2019	25.93	26.24	25.86	26.01	603,893	+0.12(+0.46%)
May 13, 2019	26.19	26.19	25.58	25.89	818,325	-0.12(-0.46%)
May 10, 2019	25.94	26.13	25.44	26.01	812,000	+0.11(+0.42%)
May 09, 2019	25.71	26.02	25.60	25.90	702,013	+0.10(+0.39%)
May 08, 2019	25.85	26.06	25.72	25.80	697,123	-0.09(-0.35%)
May 07, 2019	26.24	26.34	25.73	25.89	470,920	-0.45(-1.71%)
May 06, 2019	26.13	26.51	26.13	26.34	841,350	+0.05(+0.19%)
May 03, 2019	26.12	26.33	26.04	26.29	769,200	+0.26(+1.00%)
May 02, 2019	26.00	26.23	25.77	26.03	706,397	+0.06(+0.23%)
May 01, 2019	26.06	26.21	25.88	25.97	567,792	-0.03(-0.12%)
Apr 30, 2019	25.90	26.09	25.78	26.00	481,430	+0.12(+0.46%)
Apr 29, 2019	26.09	26.32	25.86	25.88	552,648	-0.20(-0.77%)
Apr 26, 2019	25.68	26.13	25.67	26.08	572,800	-0.12(-0.46%)
Apr 25, 2019	26.30	26.38	25.99	26.20	533,907	-0.14(-0.53%)
Apr 24, 2019	26.28	26.55	26.21	26.34	549,420	+0.12(+0.46%)
Apr 23, 2019	25.84	26.30	25.66	26.22	752,035	+0.51(+1.98%)
Apr 22, 2019	26.32	26.33	25.50	25.71	1,095,220	-0.64(-2.43%)
Apr 18, 2019	26.26	26.50	26.11	26.35	470,800	+0.15(+0.57%)
Apr 17, 2019	26.50	26.50	26.13	26.20	684,471	-0.22(-0.83%)
Apr 16, 2019	26.59	26.63	26.25	26.42	583,526	-0.10(-0.38%)
Apr 15, 2019	26.67	26.67	26.39	26.52	308,992	-0.12(-0.45%)
Apr 12, 2019	26.55	26.64	26.38	26.64	376,200	+0.11(+0.41%)
Apr 11, 2019	26.61	26.69	26.37	26.53	553,171	-0.05(-0.19%)
Apr 10, 2019	26.11	26.61	26.05	26.58	598,946	+0.56(+2.15%)
Apr 09, 2019	26.57	26.62	25.97	26.02	746,463	-0.58(-2.18%)
Apr 08, 2019	26.59	26.68	26.41	26.60	633,889	-0.04(-0.15%)
Apr 05, 2019	26.55	26.67	26.44	26.64	551,600	+0.13(+0.49%)
Apr 04, 2019	26.55	26.59	26.34	26.51	665,098	+0.01(+0.04%)
Apr 03, 2019	26.65	26.67	26.39	26.50	669,048	-0.07(-0.26%)
Apr 02, 2019	26.50	26.63	26.24	26.57	823,160	+0.03(+0.11%)

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.