Hospitality Properites Trust Historical Stock Prices

HPT 
$32
*  
0.32
1.01%
Get HPT Alerts
*Delayed - data as of Dec. 29, 2014 10:54 ET  -  Find a broker to begin trading HPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HPT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
10:54  31.76  32.09  31.71  32 168,888
12/26/2014 31.89 32 31.66 31.68 416,582
12/24/2014 31.82 31.89 31.63 31.8 226,527
12/23/2014 32.04 32.04 31.74 31.85 659,589
12/22/2014 31.56 31.98 31.54 31.98 766,920
12/19/2014 31.7 31.81 31.43 31.55 2,030,306
12/18/2014 31.59 31.68 31.34 31.68 585,817
12/17/2014 30.59 31.31 30.4 31.31 890,910
12/16/2014 30.38 30.89 30.305 30.53 1,037,368
12/15/2014 31.02 31.06 30.424 30.43 836,152
12/12/2014 31.14 31.34 30.91 30.91 558,541
12/11/2014 31.12 31.38 31.1 31.31 443,290
12/10/2014 31.32 31.33 30.85 31.04 442,604
12/09/2014 31.05 31.49 31.05 31.28 743,969
12/08/2014 31.05 31.625 31 31.38 830,369
12/05/2014 30.93 31.105 30.72 31.09 566,911
12/04/2014 30.65 31.09 30.54 31.02 951,954
12/03/2014 30.65 30.8 30.51 30.76 1,025,231
12/02/2014 30.35 30.64 30.19 30.64 913,604
12/01/2014 30.53 30.7131 30.3 30.35 413,993
11/28/2014 30.4 30.75 30.31 30.6 383,614
11/26/2014 30.18 30.515 30.074 30.45 571,461
11/25/2014 30.06 30.4 30.05 30.24 919,381
11/24/2014 30.5 30.6 30.42 30.51 664,642
11/21/2014 30.41 30.46 30.23 30.45 753,998
11/20/2014 29.78 30.18 29.68 30.16 625,835
11/19/2014 30.05 30.21 29.73 29.87 480,381
11/18/2014 30.08 30.25 29.91 30.16 645,766
11/17/2014 29.9 30.05 29.8301 30.01 548,961
11/14/2014 29.93 30.13 29.86 29.97 701,428
11/13/2014 29.94 30.18 29.79 29.91 757,034
11/12/2014 30.08 30.08 29.84 29.9 384,378
11/11/2014 30.24 30.27 29.9 30.09 464,620
11/10/2014 29.99 30.29 29.99 30.27 1,028,980
11/07/2014 30.04 30.27 29.88 29.98 917,425
11/06/2014 30.18 30.37 29.9 30.05 775,968
11/05/2014 29.95 30.22 29.95 30.19 655,684
11/04/2014 29.61 29.9 29.27 29.9 655,844
11/03/2014 29.57 29.87 29.376 29.79 1,345,234
10/31/2014 29.49 29.62 29.2562 29.61 980,311
10/30/2014 29.08 29.338 29 29.3 499,462
10/29/2014 29.2 29.34 29.015 29.25 1,331,836
10/28/2014 29.01 29.29 28.9 29.29 489,848
10/27/2014 28.82 28.96 28.63 28.96 720,530
10/24/2014 28.89 29.06 28.67 28.88 1,032,247
10/23/2014 28.71 29.16 28.5 28.95 1,211,496
10/22/2014 28.75 28.99 28.37 28.39 981,736
10/21/2014 28.76 29.365 28.6025 29.24 1,345,361
10/20/2014 27.95 28.56 27.73 28.56 1,317,145
10/17/2014 27.6 27.6 27.16 27.53 709,238
10/16/2014 26.93 27.415 26.65 27.32 1,061,162
10/15/2014 26.88 27.29 26.63 26.95 1,308,161
10/14/2014 26.73 27.39 26.61 27.17 952,002
10/13/2014 26.77 26.97 26.53 26.62 1,759,367
10/10/2014 27.13 27.46 26.73 26.74 990,934
10/09/2014 27.31 27.54 26.96 27.1 1,048,341
10/08/2014 26.68 27.37 26.67 27.35 1,132,657
10/07/2014 26.92 27.05 26.67 26.69 797,377
10/06/2014 26.99 27.27 26.905 26.95 931,323
10/03/2014 26.9 26.98 26.57 26.86 1,122,341
10/02/2014 26.69 26.83 26.38 26.68 1,141,657
10/01/2014 26.82 26.94 26.57 26.67 1,136,726
09/30/2014 27.16 27.16 26.785 26.85 885,099
09/29/2014 27.02 27.11 26.77 27.11 848,830
09/26/2014 26.8 27.25 26.62 27.2 1,261,935
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?