Hospitality Properites Trust (NQ: HPT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.99	28.99	28.99	0	-0.09(-0.31%)
Aug 30, 2018	29.25	29.29	29.06	29.08	425,434	-0.19(-0.65%)
Aug 29, 2018	29.20	29.43	29.12	29.27	617,664	+0.17(+0.58%)
Aug 28, 2018	28.79	29.19	28.76	29.10	812,791	+0.28(+0.97%)
Aug 27, 2018	29.01	29.01	28.66	28.82	584,446	-0.06(-0.21%)
Aug 24, 2018	28.96	29.06	28.76	28.88	456,300	+0.00(+0.00%)
Aug 23, 2018	29.03	29.19	28.84	28.88	425,743	-0.18(-0.62%)
Aug 22, 2018	29.01	29.18	28.99	29.06	450,658	-0.02(-0.07%)
Aug 21, 2018	28.86	29.17	28.75	29.08	434,573	+0.23(+0.80%)
Aug 20, 2018	28.94	29.01	28.77	28.85	425,889	+0.00(+0.00%)
Aug 17, 2018	28.86	28.89	28.55	28.85	616,800	+0.04(+0.14%)
Aug 16, 2018	28.65	28.93	28.54	28.81	940,677	+0.20(+0.70%)
Aug 15, 2018	28.28	28.81	28.20	28.61	824,175	+0.23(+0.81%)
Aug 14, 2018	28.06	28.69	28.01	28.38	1,003,420	+0.39(+1.39%)
Aug 13, 2018	28.04	28.21	27.95	27.99	434,745	+0.02(+0.07%)
Aug 10, 2018	27.86	28.11	27.69	27.97	446,800	+0.08(+0.29%)
Aug 09, 2018	28.47	28.47	27.53	27.89	651,102	-0.15(-0.53%)
Aug 08, 2018	28.50	28.50	28.03	28.04	470,888	-0.39(-1.37%)
Aug 07, 2018	28.45	28.48	28.16	28.43	644,751	+0.04(+0.14%)
Aug 06, 2018	28.24	28.41	28.09	28.39	627,399	+0.12(+0.42%)
Aug 03, 2018	28.65	28.78	28.21	28.27	439,000	-0.32(-1.12%)
Aug 02, 2018	28.47	28.71	28.47	28.59	569,438	+0.00(+0.00%)
Aug 01, 2018	28.21	28.61	27.94	28.59	790,822	+0.32(+1.13%)
Jul 31, 2018	28.00	28.56	27.95	28.27	831,466	+0.29(+1.04%)
Jul 30, 2018	27.71	28.02	27.66	27.98	661,439	+0.24(+0.87%)
Jul 27, 2018	28.14	28.23	27.66	27.74	543,300	-0.90(-3.14%)
Jul 26, 2018	28.70	28.88	28.56	28.64	570,477	-0.01(-0.03%)
Jul 25, 2018	28.59	28.70	28.30	28.65	651,046	+0.02(+0.07%)
Jul 24, 2018	29.08	29.08	28.52	28.63	610,215	-0.39(-1.34%)
Jul 23, 2018	28.94	29.07	28.70	29.02	334,349	+0.09(+0.31%)
Jul 20, 2018	29.13	29.19	28.75	28.93	429,325	-0.19(-0.65%)
Jul 19, 2018		29.27	28.63	29.12	634,288	+0.39(+1.36%)
Jul 18, 2018	28.68	28.77	28.52	28.73	399,492	+0.06(+0.21%)
Jul 17, 2018	28.84	28.90	28.61	28.67	531,962	-0.06(-0.21%)
Jul 16, 2018	28.76	28.83	28.61	28.73	351,042	-0.04(-0.14%)
Jul 13, 2018	28.80	28.95	28.71	28.77	289,875	+0.04(+0.14%)
Jul 12, 2018	28.89	28.89	28.46	28.73	420,960	-0.03(-0.10%)
Jul 11, 2018	28.94	29.00	28.75	28.76	548,595	-0.22(-0.76%)
Jul 10, 2018	28.77	29.16	28.76	28.98	860,269	+0.20(+0.69%)
Jul 09, 2018	29.08	29.14	28.63	28.78	925,894	-0.15(-0.52%)
Jul 06, 2018	28.61	29.04	28.56	28.93	1,783,296	+0.32(+1.12%)
Jul 05, 2018	28.90	28.91	28.47	28.61	1,669,000	-0.17(-0.59%)
Jul 03, 2018		28.78	28.78	28.78	0	+0.47(+1.66%)
Jul 02, 2018	28.60	28.76	28.01	28.31	609,429	-0.30(-1.05%)
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%)

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.