Home > Quotes > HPT > Historical Prices

Hospitality Properites Trust Historical Stock Prices

HPT 
$30.87
*  
0.43
  negative  
1.37%
Get HPT Alerts
*Delayed - data as of May 24, 2013 15:40 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
15:40  31.30  31.24  30.80  30.87 466,852
05/23/2013 31.12 31.46 30.7 31.3 1,094,577
05/22/2013 32.25 32.64 31.1 31.38 1,032,921
05/21/2013 31.38 32.26 31.36 32.26 1,119,753
05/20/2013 30.94 31.31 30.94 31.31 697,562
05/17/2013 30.82 31.06 30.81 30.99 425,364
05/16/2013 30.74 30.94 30.62 30.76 920,567
05/15/2013 30.34 30.7 30.2 30.69 673,804
05/14/2013 30.2 30.5938 30.2 30.47 525,578
05/13/2013 29.88 30.26 29.82 30.17 516,992
05/10/2013 30.03 30.14 29.77 29.91 803,634
05/09/2013 30.5 30.5 30 30.12 1,428,732
05/08/2013 30.31 30.535 30.09 30.51 811,496
05/07/2013 29.84 30.42 29.15 30.31 1,164,145
05/06/2013 29.67 29.86 29.63 29.83 663,738
05/03/2013 29.73 29.9 29.48 29.66 506,262
05/02/2013 29.23 29.595 29.13 29.55 738,077
05/01/2013 29.35 29.5 29.14 29.27 958,462
04/30/2013 28.9 29.41 28.81 29.41 1,426,194
04/29/2013 28.68 29 28.68 28.88 1,180,525
04/26/2013 28.44 28.68 28.38 28.63 927,192
04/25/2013 28.3 28.57 28.09 28.35 909,130
04/24/2013 28.06 28.45 27.97 28.32 1,075,278
04/23/2013 28.37 28.495 28.07 28.38 842,579
04/22/2013 28.09 28.31 27.76 28.26 1,120,773
04/19/2013 27.57 27.98 27.44 27.98 1,910,668
04/18/2013 27.81 27.85 27.45 27.57 844,166
04/17/2013 27.94 27.94 27.5701 27.79 804,351
04/16/2013 27.74 28.1 27.62 28.09 776,907
04/15/2013 27.99 28.24 27.465 27.49 973,294
04/12/2013 28.21 28.25 27.97 28.18 687,540
04/11/2013 27.77 28.28 27.77 28.28 913,585
04/10/2013 27.5 27.77 27.5 27.74 768,267
04/09/2013 27.66 27.68 27.41 27.45 667,701
04/08/2013 27.24 27.63 27.07 27.61 692,283
04/05/2013 27 27.23 26.77 27.19 1,226,293
04/04/2013 27.36 27.5197 27.14 27.36 1,094,136
04/03/2013 27.59 27.62 27.13 27.27 910,160
04/02/2013 27.76 27.94 27.45 27.52 1,086,348
04/01/2013 27.43 27.72 27.22 27.72 1,086,717
03/28/2013 27.4 27.5 27.28 27.44 3,153,023
03/27/2013 26.69 27.34 26.541 27.33 1,280,933
03/26/2013 26.65 26.84 26.52 26.83 1,502,433
03/25/2013 26.56 26.71 26.282 26.47 1,169,306
03/22/2013 26.39 26.48 26.15 26.48 940,703
03/21/2013 26.29 26.53 26.25 26.3 1,154,924
03/20/2013 26.55 26.55 26.22 26.41 2,150,063
03/19/2013 25.64 26.62 25.6 26.54 20,368,270
03/18/2013 27.05 27.37 26.95 27.19 941,379
03/15/2013 26.86 27.29 26.66 27.22 1,001,986
03/14/2013 26.65 26.915 26.63 26.86 466,665
03/13/2013 26.49 26.66 26.41 26.59 402,805
03/12/2013 26.6 26.6599 26.39 26.51 504,180
03/11/2013 26.28 26.56 26.204 26.53 662,469
03/08/2013 26.35 26.379 26.08 26.34 887,245
03/07/2013 26.28 26.28 26.14 26.19 1,178,989
03/06/2013 26.58 26.67 26.17 26.18 891,018
03/05/2013 26.5 26.7 26.34 26.52 774,774
03/04/2013 26.15 26.5 26.04 26.49 1,304,127
03/01/2013 26.55 26.69 25.6 26.19 1,872,288
02/28/2013 26.95 27 26.68 26.7 2,171,835
02/27/2013 26.42 27.34 26.42 26.92 1,966,052
02/26/2013 26.41 26.64 26.01 26.33 1,469,304
02/25/2013 26.95 27.022 26.29 26.31 1,122,792
02/22/2013 26.73 26.96 26.7168 26.75 645,998
02/21/2013 26.58 26.68 26.31 26.64 1,108,692
02/20/2013 26.94 27.07 26.56 26.57 966,681
02/19/2013 26.75 27.08 26.71 27.08 998,386
02/15/2013 26.44 26.645 26.36 26.64 390,035
02/14/2013 26.41 26.56 26.4 26.49 337,865
02/13/2013 26.46 26.5 26.32 26.49 500,401
02/12/2013 26.04 26.4 26.02 26.37 576,826
02/11/2013 26.09 26.09 25.93 26.02 486,683
02/08/2013 25.9 26.05 25.87 26.03 529,414
02/07/2013 26.1 26.229 25.7 25.8 809,014
02/06/2013 25.73 26.08 25.72 26.07 1,056,319
02/05/2013 25.49 25.78 25.26 25.76 1,223,708
02/04/2013 25.45 25.64 25.32 25.42 707,831
02/01/2013 25.35 25.59 25.21 25.58 1,148,812
01/31/2013 25.25 25.25 25.04 25.22 1,173,225
01/30/2013 25.4 25.44 24.98 25.21 900,485
01/29/2013 25.4 25.5 25.33 25.35 759,707
01/28/2013 25.89 25.99 25.79 25.82 857,861
01/25/2013 25.79 26.04 25.67 25.96 932,204
01/24/2013 25.61 25.7425 25.53 25.67 895,463
01/23/2013 25.73 25.73 25.44 25.6 734,308
01/22/2013 25.56 25.79 25.42 25.63 1,336,057
01/18/2013 25.13 25.6 25.03 25.54 1,120,260
01/17/2013 24.72 25.17 24.67 25.11 1,595,556
01/16/2013 24.3 24.7 24.25 24.66 675,337
01/15/2013 24.15 24.36 24.15 24.29 1,443,156
01/14/2013 24.02 24.41 24 24.3 1,072,739
01/11/2013 24.05 24.05 23.9 23.94 571,107
01/10/2013 24.2 24.43 23.96 24.03 841,549
01/09/2013 24.11 24.25 24.04 24.1 613,263
01/08/2013 24.26 24.35 23.99 24.02 836,511
01/07/2013 24.25 24.45 24.19 24.22 473,196
01/04/2013 24.16 24.33 24.03 24.29 523,046
01/03/2013 23.99 24.32 23.9307 24.15 627,480
01/02/2013 23.79 23.99 23.66 23.99 721,312
12/31/2012 22.96 23.42 22.95 23.42 602,908
12/28/2012 22.97 23.14 22.91 22.97 371,632
12/27/2012 23.19 23.325 22.81 23.04 510,489
12/26/2012 23.27 23.4 23.11 23.17 474,085
12/24/2012 23.05 23.28 22.94 23.25 405,429
12/21/2012 22.81 23.18 22.66 22.98 1,436,169
12/20/2012 23.05 23.245 23.03 23.21 608,755
12/19/2012 23.03 23.34 22.88 23.01 427,606
12/18/2012 22.75 23.04 22.6514 23.04 645,605
12/17/2012 22.63 22.79 22.5 22.77 517,122
12/14/2012 22.37 22.61 22.35 22.56 532,856
12/13/2012 22.64 22.7 22.33 22.39 548,066
12/12/2012 22.76 22.77 22.53 22.61 747,788
12/11/2012 22.8 22.88 22.6 22.68 750,085
12/10/2012 22.77 22.9 22.6 22.71 765,305
12/07/2012 22.9 22.99 22.68 22.74 624,070
12/06/2012 22.85 23.06 22.85 22.88 679,849
12/05/2012 22.89 22.97 22.765 22.86 705,068
12/04/2012 22.87 23 22.78 22.83 761,122
12/03/2012 22.83 22.97 22.67 22.9 644,790
11/30/2012 22.61 22.81 22.6 22.7 887,200
11/29/2012 22.66 22.75 22.36 22.64 887,869
11/28/2012 22.39 22.56 22.11 22.54 710,052
11/27/2012 22.61 22.78 22.37 22.44 876,844
11/26/2012 22.45 22.73 22.295 22.6 976,249
11/23/2012 22.03 22.47 22 22.44 328,261
11/21/2012 22.2 22.2 21.75 21.93 596,223
11/20/2012 21.77 22.1 21.62 22.1 447,579
11/19/2012 21.81 21.94 21.62 21.74 947,781
11/16/2012 21.54 21.7131 21.13 21.59 804,915
11/15/2012 21.82 22 21.33 21.47 1,070,200
11/14/2012 22.54 22.58 21.79 21.92 1,153,400
11/13/2012 22.5 22.66 22.35 22.49 575,389
11/12/2012 22.79 22.964 22.35 22.6 1,021,179
11/09/2012 22.54 22.81 22.5 22.77 793,951
11/08/2012 22.88 22.94 22.51 22.65 1,285,216
11/07/2012 22.89 23.1 22.75 22.87 915,581
11/06/2012 23.44 23.45 22.71 23.18 1,136,726
11/05/2012 23.77 23.77 23.36 23.65 926,743
11/02/2012 23.8 24.12 23.73 23.84 583,310
11/01/2012 23.18 23.96 23.02 23.89 1,086,944
10/31/2012 23.15 23.2785 22.81 23.12 907,555
10/26/2012 23.09 23.18 22.78 23.07 777,812
10/25/2012 23.09 23.18 22.73 23.12 698,601
10/24/2012 23.04 23.13 22.85 22.96 744,906
10/23/2012 22.81 23.05 22.7 22.97 923,364
10/22/2012 23.27 23.39 22.89 23.01 596,184
10/19/2012 23.56 23.69 23.16 23.18 689,810
10/18/2012 23.9 23.99 23.56 23.6 718,692
10/17/2012 24.28 24.39 24.11 24.32 777,522
10/16/2012 24.03 24.35 24.03 24.27 619,112
10/15/2012 23.53 23.98 23.53 23.96 592,463
10/12/2012 23.8 23.81 23.5 23.53 568,304
10/11/2012 23.65 23.81 23.6 23.77 490,911
10/10/2012 23.3 23.57 23.3 23.54 589,638
10/09/2012 23.54 23.66 23.32 23.4 628,343
10/08/2012 23.65 23.7 23.455 23.49 573,661
10/05/2012 23.89 24.06 23.7 23.75 528,613
10/04/2012 23.66 24.004 23.59 23.81 761,202
10/03/2012 23.84 23.9 23.5899 23.62 491,965
10/02/2012 23.78 23.872 23.31 23.73 718,018
10/01/2012 23.9 23.9 23.364 23.63 1,032,326
09/28/2012 23.59 23.91 23.4216 23.78 641,595
09/27/2012 23.69 23.946 23.5911 23.7 615,244
09/26/2012 23.87 24.0998 23.56 23.6 601,669
09/25/2012 24.46 24.68 23.86 23.88 709,305
09/24/2012 24.15 24.62 24.1 24.35 671,463
09/21/2012 24.58 24.6 24.26 24.27 1,079,758
09/20/2012 24.6 24.6 24.28 24.39 573,201
09/19/2012 24.74 24.86 24.555 24.63 540,657
09/18/2012 24.79 24.955 24.54 24.63 645,347
09/17/2012 24.98 25.23 24.76 24.77 559,339
09/14/2012 25 25.38 24.93 25.02 825,193
09/13/2012 24.73 24.97 24.58 24.95 491,797
09/12/2012 24.68 24.82 24.5 24.67 533,542
09/11/2012 24.48 24.6 24.2 24.57 628,334
09/10/2012 24.25 24.72 24.18 24.49 790,698
09/07/2012 24.42 24.56 24.07 24.18 785,249
09/06/2012 24.56 24.6 24.25 24.44 792,043
09/05/2012 24.55 24.64 24.27 24.38 815,122
09/04/2012 24.11 24.53 23.76 24.48 695,382
08/31/2012 24.37 24.44 23.94 24.07 712,423
08/30/2012 24.01 24.39 23.97 24.23 548,649
08/29/2012 23.89 24.25 23.79 24.16 342,631
08/28/2012 23.76 23.88 23.59 23.81 537,830
08/27/2012 23.93 23.94 23.69 23.75 360,043
08/24/2012 23.55 23.85 23.46 23.78 363,255
08/23/2012 23.72 23.75 23.4 23.56 631,685
08/22/2012 23.71 23.77 23.23 23.75 552,469
08/21/2012 23.72 24.1 23.56 23.63 1,028,388
08/20/2012 23.88 23.96 23.5 23.62 583,337
08/17/2012 23.74 23.97 23.67 23.85 411,161
08/16/2012 23.73 23.7699 23.41 23.71 428,203
08/15/2012 23.3 23.735 23.25 23.71 624,613
08/14/2012 23.28 23.415 23.2 23.28 751,702
08/13/2012 23.3 23.33 23.15 23.24 446,174
08/10/2012 23.27 23.345 23.1 23.29 534,103
08/09/2012 23.37 23.49 23.22 23.28 588,013
08/08/2012 23.49 23.7 23.28 23.35 1,055,943
08/07/2012 24.44 24.65 23 23.68 2,111,976
08/06/2012 24.51 24.685 24.33 24.65 565,019
08/03/2012 24.57 24.75 24.37 24.49 418,038
08/02/2012 24.07 24.29 23.98 24.25 495,906
08/01/2012 24.38 24.7492 24.2 24.28 551,113
07/31/2012 24.31 24.49 24.08 24.27 605,597
07/30/2012 24.46 24.59 24.24 24.27 622,598
07/27/2012 24.12 24.465 23.99 24.41 454,070
07/26/2012 24.11 24.38 23.82 23.97 800,467
07/25/2012 24.18 24.21 23.73 23.8 508,718
07/24/2012 24.74 24.748 24.38 24.49 642,047
07/23/2012 24.52 24.84 24.36 24.66 624,702
07/20/2012 24.86 24.93 24.75 24.84 637,448
07/19/2012 25.12 25.25 24.89 24.99 685,026
07/18/2012 25.24 25.37 25.01 25.07 681,953
07/17/2012 25 25.35 24.82 25.22 445,895
07/16/2012 24.7 25.02 24.65 24.92 472,347
07/13/2012 24.55 24.78 24.54 24.76 424,325
07/12/2012 24.52 24.57 24.3 24.43 689,162
07/11/2012 24.53 24.7 24.48 24.6 508,454
07/10/2012 25.1 25.2 24.45 24.53 605,140
07/09/2012 25.13 25.18 24.7232 24.89 556,406
07/06/2012 24.93 25.21 24.93 25.11 484,198
07/05/2012 25.26 25.39 25.05 25.15 476,070
07/03/2012 25.05 25.38 25.0107 25.25 402,548
07/02/2012 24.89 24.98 24.67 24.98 677,526
06/29/2012 24.4 24.79 24.28 24.77 820,001
06/28/2012 23.67 23.93 23.41 23.93 783,582
06/27/2012 23.47 23.87 23.29 23.82 467,569
06/26/2012 23.35 23.48 23.07 23.32 547,599
06/25/2012 23.42 23.48 23.16 23.26 765,099
06/22/2012 23.79 23.9 23.56 23.7 1,395,972
06/21/2012 24.12 24.21 23.61 23.72 849,188
06/20/2012 23.77 24.12 23.6 24.06 1,032,930
06/19/2012 23.44 23.92 23.29 23.73 667,748
06/18/2012 22.99 23.47 22.86 23.38 474,462
06/15/2012 23.1 23.16 22.99 23.1 957,121
06/14/2012 23.35 23.6 23 23.09 1,164,347
06/13/2012 23.3 23.59 23.19 23.3 896,691
06/12/2012 22.89 23.33 22.8 23.31 527,441
06/11/2012 23.6 23.61 22.75 22.75 908,172
06/08/2012 23.21 23.42 23.06 23.38 706,731
06/07/2012 23.61 23.73 23.2105 23.25 937,923
06/06/2012 22.92 23.36 22.76 23.31 1,567,380
06/05/2012 22.09 22.77 22.01 22.65 1,675,023
06/04/2012 22.52 22.6497 22.04 22.1 940,413
06/01/2012 23.08 23.6 22.53 22.55 1,159,577
05/31/2012 23.59 23.65 23.32 23.51 1,340,366
05/30/2012 24.33 24.33 23.57 23.59 858,082
05/29/2012 24.27 24.5693 24.17 24.53 863,129
05/25/2012 24.3 24.31 24.02 24.16 226,544
05/24/2012 24.37 24.47 23.9 24.22 529,450
05/23/2012 24.18 24.28 23.81 24.26 508,695
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.