Hospitality Properites Trust Historical Stock Prices

HPT 
$25.75
*  
0.09
0.35%
Get HPT Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading HPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HPT After Hours
 
 
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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.69  25.96  25.66  25.75 569,837
09/02/2015 25.56 25.75 25.33 25.66 967,878
09/01/2015 25.26 25.54 25.06 25.31 1,122,205
08/31/2015 26.14 26.1867 25.7 25.72 1,268,702
08/28/2015 25.98 26.23 25.88 26.2 985,114
08/27/2015 26.05 26.23 25.63 26.01 1,254,384
08/26/2015 25.25 25.7566 24.96 25.69 1,274,912
08/25/2015 26.26 26.26 24.82 24.84 1,518,256
08/24/2015 25.45 26.5999 24.75 25.55 1,397,897
08/21/2015 27.72 27.87 27.04 27.04 1,168,770
08/20/2015 28.1 28.32 27.88 27.96 1,143,886
08/19/2015 28.24 28.45 28.04 28.36 845,083
08/18/2015 28.36 28.62 28.245 28.42 1,103,852
08/17/2015 28.13 28.42 27.99 28.39 966,973
08/14/2015 28.63 28.63 27.9 28.19 652,934
08/13/2015 27.91 28.2 27.6697 28.1 1,342,258
08/12/2015 27.59 27.96 27.49 27.93 1,575,816
08/11/2015 26.94 27.88 26.91 27.78 1,517,670
08/10/2015 26.79 27.06 26.5096 26.9 815,571
08/07/2015 26.48 26.66 26.07 26.46 898,888
08/06/2015 26.75 26.93 25.87 26.59 1,198,204
08/05/2015 27.46 27.4799 26.68 26.79 1,133,366
08/04/2015 27.39 27.66 27.19 27.35 609,130
08/03/2015 27.41 27.75 27.28 27.35 712,350
07/31/2015 27.62 27.69 27.31 27.42 1,127,513
07/30/2015 27.37 27.54 27.25 27.39 1,041,649
07/29/2015 27.36 27.834 27.24 27.55 1,371,625
07/28/2015 27.54 27.55 27.2049 27.41 976,155
07/27/2015 27.59 27.97 27.38 27.46 740,058
07/24/2015 28.05 28.14 27.63 27.71 755,931
07/23/2015 28.85 28.93 27.95 28.08 1,583,404
07/22/2015 29.29 29.39 28.85 28.89 935,916
07/21/2015 29.95 30.1104 29.71 29.73 1,277,161
07/20/2015 29.86 29.97 29.61 29.97 728,973
07/17/2015 29.9 30.025 29.59 29.94 964,813
07/16/2015 29.83 29.98 29.675 29.91 776,553
07/15/2015 29.63 29.8 29.51 29.7 633,984
07/14/2015 29.66 29.79 29.41 29.63 555,126
07/13/2015 29.73 29.8 29.32 29.61 743,170
07/10/2015 29.1 29.64 28.85 29.37 709,044
07/09/2015 29.63 29.65 28.89 28.92 881,709
07/08/2015 29.44 29.6187 29.24 29.32 705,977
07/07/2015 29.55 29.9 29.3 29.65 968,255
07/06/2015 29 29.4 29 29.35 643,758
07/02/2015 29.35 29.69 29.11 29.17 839,975
07/01/2015 28.99 29.16 28.78 29.03 1,767,866
06/30/2015 28.94 29.05 28.54 28.82 885,867
06/29/2015 29.25 29.43 28.66 28.67 958,535
06/26/2015 29.28 29.43 29.1 29.37 1,338,063
06/25/2015 29.44 29.44 29.15 29.16 859,191
06/24/2015 29.61 29.82 29.38 29.39 485,147
06/23/2015 29.66 29.78 29.35 29.57 505,030
06/22/2015 30.11 30.18 29.67 29.72 621,817
06/19/2015 29.87 30.13 29.71 29.96 1,121,659
06/18/2015 29.63 30.17 29.59 29.93 712,559
06/17/2015 29.43 29.63 29.12 29.58 414,000
06/16/2015 29.14 29.57 29.03 29.44 470,908
06/15/2015 29.29 29.3 28.89 29.06 847,024
06/12/2015 29.24 29.5 29.24 29.35 421,617
06/11/2015 29.42 29.5284 29.18 29.37 1,094,483
06/10/2015 29.22 29.705 28.792 29.26 1,750,844
06/09/2015 29.66 29.84 28.95 29.1 1,807,604
06/08/2015 29.06 29.88 28.9315 29.71 1,644,044
06/05/2015 29.26 29.35 28.98 29.06 1,064,027
06/04/2015 29.51 29.6 29.3 29.52 805,268
06/03/2015 30 30 29.39 29.51 1,073,436
06/02/2015 30.54 30.59 29.98 30.11 1,250,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?