Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	28.96	29.11	28.67	29.06	473,243	+0.17(+0.59%)
Jul 28, 2017	28.48	28.95	28.37	28.89	542,825	+0.44(+1.55%)
Jul 27, 2017	28.37	28.69	28.25	28.45	628,846	+0.09(+0.32%)
Jul 26, 2017	28.71	28.81	28.24	28.36	658,689	-0.29(-1.01%)
Jul 25, 2017	28.47	28.83	28.31	28.65	938,292	+0.31(+1.09%)
Jul 24, 2017	28.39	28.63	28.00	28.34	795,203	-0.14(-0.49%)
Jul 21, 2017	28.44	28.70	28.17	28.48	680,284	+0.13(+0.46%)
Jul 20, 2017	28.86	28.86	28.32	28.35	905,390	-1.06(-3.60%)
Jul 19, 2017	29.54	29.64	29.31	29.41	597,278	-0.06(-0.20%)
Jul 18, 2017	29.73	29.73	29.15	29.47	504,717	-0.27(-0.91%)
Jul 17, 2017	29.50	29.90	29.30	29.74	449,612	+0.32(+1.09%)
Jul 14, 2017	29.35	29.51	29.30	29.42	421,746	+0.18(+0.62%)
Jul 13, 2017	29.15	29.27	28.94	29.24	488,573	+0.15(+0.52%)
Jul 12, 2017	28.82	29.24	28.82	29.09	410,321	+0.36(+1.25%)
Jul 11, 2017	28.64	28.99	28.55	28.73	492,758	+0.04(+0.14%)
Jul 10, 2017	28.93	29.16	28.66	28.69	422,283	-0.37(-1.27%)
Jul 07, 2017	28.93	29.43	28.70	29.06	590,544	+0.15(+0.52%)
Jul 06, 2017	29.17	29.30	28.76	28.91	810,455	-0.35(-1.20%)
Jul 05, 2017	29.83	29.89	29.25	29.26	532,532	-0.54(-1.81%)
Jul 03, 2017	29.19	29.85	29.16	29.80	465,282	+0.65(+2.23%)
Jun 30, 2017	29.63	29.65	29.14	29.15	671,110	-0.42(-1.42%)
Jun 29, 2017	29.91	30.08	29.44	29.57	470,661	-0.47(-1.56%)
Jun 28, 2017	30.33	30.54	30.04	30.04	476,760	-0.14(-0.46%)
Jun 27, 2017	30.32	30.80	30.14	30.18	603,354	-0.30(-0.98%)
Jun 26, 2017	30.20	30.55	30.09	30.48	476,361	+0.48(+1.60%)
Jun 23, 2017	30.15	30.34	29.97	30.00	818,965	-0.11(-0.37%)
Jun 22, 2017	30.19	30.38	29.97	30.11	559,310	-0.01(-0.03%)
Jun 21, 2017	30.46	30.56	30.04	30.12	320,540	-0.33(-1.08%)
Jun 20, 2017	30.71	30.84	30.25	30.45	480,405	-0.37(-1.20%)
Jun 19, 2017	30.72	31.06	30.55	30.82	503,302	+0.13(+0.42%)
Jun 16, 2017	30.16	30.69	30.04	30.69	1,617,086	+0.57(+1.89%)
Jun 15, 2017	29.93	30.32	29.92	30.12	445,485	-0.05(-0.17%)
Jun 14, 2017	30.36	30.49	30.02	30.17	442,365	-0.18(-0.59%)
Jun 13, 2017	30.06	30.36	29.81	30.35	507,832	+0.35(+1.17%)
Jun 12, 2017	29.72	30.07	29.57	30.00	724,484	+0.28(+0.94%)
Jun 09, 2017	29.59	29.94	29.08	29.72	579,031	+0.36(+1.23%)
Jun 08, 2017	28.80	29.40	28.48	29.36	691,940	+0.61(+2.12%)
Jun 07, 2017	29.04	29.06	28.48	28.75	1,479,421	-0.24(-0.83%)
Jun 06, 2017	28.90	29.19	28.63	28.99	383,024	+0.04(+0.14%)
Jun 05, 2017	29.17	29.36	28.94	28.95	571,915	-0.35(-1.19%)
Jun 02, 2017	29.41	29.58	28.93	29.30	545,456	+0.01(+0.03%)
Jun 01, 2017	29.02	29.36	28.76	29.29	627,106	+0.37(+1.28%)
May 31, 2017	28.90	29.01	28.55	28.92	952,526	+0.03(+0.10%)
May 30, 2017	29.02	29.11	28.81	28.89	365,848	-0.07(-0.24%)
May 26, 2017	29.05	29.09	28.87	28.96	352,436	-0.07(-0.24%)
May 25, 2017	29.11	29.22	28.85	29.03	520,908	-0.01(-0.03%)
May 24, 2017	28.94	29.07	28.84	29.04	594,645	+0.15(+0.52%)
May 23, 2017	29.04	29.11	28.84	28.89	792,232	-0.07(-0.24%)
May 22, 2017	28.80	29.01	28.69	28.96	603,705	+0.21(+0.73%)
May 19, 2017	28.34	28.94	28.34	28.75	689,456	+0.14(+0.49%)
May 18, 2017	28.38	28.73	27.84	28.61	799,812	+0.26(+0.92%)
May 17, 2017	28.51	28.62	28.24	28.35	709,878	-0.27(-0.94%)
May 16, 2017	28.92	28.99	28.47	28.62	706,185	-0.33(-1.14%)
May 15, 2017	28.70	29.18	28.70	28.95	677,664	+0.20(+0.70%)
May 12, 2017	29.36	29.38	28.62	28.75	780,452	-0.66(-2.24%)
May 11, 2017	29.72	29.80	28.79	29.41	1,614,307	-0.43(-1.44%)
May 10, 2017	31.06	31.23	29.81	29.84	1,884,989	-1.24(-3.99%)
May 09, 2017	31.55	31.77	30.84	31.08	667,947	-0.51(-1.61%)
May 08, 2017	31.88	31.90	31.41	31.59	371,198	-0.27(-0.85%)
May 05, 2017	31.59	32.19	31.52	31.86	350,053	+0.32(+1.01%)
May 04, 2017	31.77	31.77	31.10	31.54	645,168	-0.26(-0.82%)
May 03, 2017	32.13	32.22	31.62	31.80	355,122	-0.28(-0.87%)
May 02, 2017	31.91	32.27	31.84	32.08	344,477	+0.11(+0.34%)

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.