Hospitality Properites Trust Historical Stock Prices

HPT 
$30.38
*  
0.34
1.11%
Get HPT Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading HPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HPT Pre-Market
 
 
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-FEB-2015 TO 26-MAY-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  30.54  30.65  30.21  30.38 497,120
05/26/2015 30.65 30.65 30.21 30.38 498,625
05/22/2015 30.76 31 30.51 30.72 309,984
05/21/2015 31.08 31.22 30.67 30.88 442,409
05/20/2015 31.05 31.308 30.75 30.99 732,499
05/19/2015 30.8 31.1 30.64 31.01 547,394
05/18/2015 30.52 31.01 30.378 30.89 477,671
05/15/2015 30.61 30.83 30.43 30.61 612,226
05/14/2015 29.8 30.61 29.7 30.59 709,529
05/13/2015 30.14 30.4 29.49 29.55 508,003
05/12/2015 29.64 29.99 29.31 29.87 419,804
05/11/2015 30.3 30.48 29.74 29.88 462,506
05/08/2015 30.24 30.76 30 30.48 912,934
05/07/2015 29.5 29.96 29.34 29.83 528,072
05/06/2015 29.49 29.64 29.16 29.61 933,694
05/05/2015 30.11 30.22 29.245 29.44 812,786
05/04/2015 30.33 30.57 30.14 30.18 651,409
05/01/2015 30.14 30.56 30.13 30.29 511,628
04/30/2015 30.6 30.69 29.91 30.08 790,713
04/29/2015 30.92 31.26 30.6287 30.83 500,515
04/28/2015 31.28 31.51 31.105 31.21 447,946
04/27/2015 31.44 31.6102 31.19 31.36 477,114
04/24/2015 31.47 31.71 31.3 31.41 318,514
04/23/2015 31.29 31.5949 31.13 31.41 578,787
04/22/2015 31.4 31.49 31.08 31.36 755,114
04/21/2015 31.95 32.17 31.685 31.82 819,223
04/20/2015 31.92 32.02 31.76 31.91 619,208
04/17/2015 31.92 32.01 31.52 31.8 686,598
04/16/2015 32 32.0799 31.67 32.05 701,870
04/15/2015 32.09 32.42 32 32 605,050
04/14/2015 32.33 32.47 32 32.03 464,745
04/13/2015 31.98 32.51 31.9 32.18 715,437
04/10/2015 32.54 32.784 31.86 31.97 718,435
04/09/2015 32.98 32.99 32.03 32.29 774,554
04/08/2015 33.41 33.42 32.88 33.11 1,007,798
04/07/2015 33.97 34.04 33.37 33.4 621,359
04/06/2015 33.53 34.08 33.39 34.06 893,386
04/02/2015 33.03 33.56 32.91 33.46 405,456
04/01/2015 33.01 33.25 32.69 33.03 479,804
03/31/2015 33.2 33.46 32.96 32.99 520,215
03/30/2015 32.73 33.35 32.6 33.35 531,968
03/27/2015 32.33 32.628 32.28 32.58 448,037
03/26/2015 32.53 32.84 32.19 32.33 575,109
03/25/2015 33.34 33.48 32.55 32.64 565,751
03/24/2015 33.79 33.8 33.28 33.28 795,782
03/23/2015 33.95 34.2 33.7334 33.85 750,261
03/20/2015 33.02 34.01 33.02 33.97 1,451,526
03/19/2015 32.9 33.18 32.72 32.93 634,428
03/18/2015 32.38 33.13 32.01 33.01 889,019
03/17/2015 31.88 32.37 31.82 32.34 812,496
03/16/2015 31.54 32 31.54 31.99 626,895
03/13/2015 31.5 31.57 31.11 31.41 583,992
03/12/2015 31.04 31.58 30.92 31.58 425,853
03/11/2015 30.67 30.96 30.46 30.92 891,385
03/10/2015 30.67 30.792 30.446 30.55 578,349
03/09/2015 30.26 30.76 30.13 30.74 1,148,443
03/06/2015 30.8 30.8 29.9 29.96 690,569
03/05/2015 31.46 31.68 31.25 31.27 620,305
03/04/2015 31.51 31.5695 31.16 31.27 379,660
03/03/2015 31.29 31.6 31.05 31.52 604,292
03/02/2015 30.89 31.57 30.86 31.33 1,051,976
02/27/2015 31.08 31.5 30.3401 30.81 1,714,928
02/26/2015 31.24 31.26 30.81 31.02 698,300
*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?