Hospitality Properites Trust Historical Stock Prices

HPT 
$32.78
*  
0.21
0.64%
Get HPT Alerts
*Delayed - data as of Apr. 1, 2015 14:16 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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.
14:16  33.02  33.25  32.69  32.78 224,397
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
02/25/2015 31.2 31.63 31.18 31.24 641,429
02/24/2015 31.87 31.87 30.9 31.14 967,080
02/23/2015 31.74 32.04 31.65 32.02 757,225
02/20/2015 31.4 31.79 31.39 31.73 962,115
02/19/2015 32.12 32.16 31.34 31.44 679,869
02/18/2015 32.05 32.33 31.6 32.22 938,833
02/17/2015 32.12 32.62 31.975 32.04 1,093,941
02/13/2015 32.44 32.44 31.83 32.09 741,290
02/12/2015 32.07 32.49 31.9 32.41 826,850
02/11/2015 31.89 32.09 31.46 31.89 899,507
02/10/2015 32.13 32.13 31.52 31.91 1,008,496
02/09/2015 32.46 32.54 31.88 31.97 1,386,053
02/06/2015 33.1 33.2499 32.285 32.46 1,781,740
02/05/2015 32.94 33.32 32.89 33.22 759,561
02/04/2015 32.5 32.99 32.3 32.86 814,122
02/03/2015 32.16 32.68 32 32.67 934,021
02/02/2015 32.6 32.78 31.72 32.14 1,253,231
01/30/2015 33.77 33.85 32.4835 32.59 1,332,544
01/29/2015 33.45 33.94 33.22 33.9 1,114,839
01/28/2015 33.45 33.64 33.26 33.41 1,207,926
01/27/2015 33.12 33.355 33.08 33.25 664,821
01/26/2015 32.81 33.46 32.56 33.35 1,019,831
01/23/2015 33 33.04 32.65 32.79 1,156,348
01/22/2015 32.42 32.99 32.16 32.97 1,217,351
01/21/2015 31.97 32.18 31.74 32.17 1,255,347
01/20/2015 32.81 33 32.11 32.44 893,032
01/16/2015 32.09 32.73 32.09 32.71 588,816
01/15/2015 32.28 32.33 31.93 32.16 529,081
01/14/2015 31.74 32.21 31.71 32.18 1,037,826
01/13/2015 32.25 32.56 31.85 32.05 747,157
01/12/2015 31.92 32.09 31.77 32.07 633,692
01/09/2015 32.13 32.21 31.69 31.77 620,587
01/08/2015 31.65 32.17 31.5116 32.1 1,014,345
01/07/2015 31.6 31.6775 31.31 31.55 960,407
01/06/2015 31.5 31.76 31.3 31.39 1,887,438
01/05/2015 31.33 31.46 31.04 31.37 738,806
01/02/2015 31.19 31.49 31.01 31.45 698,895
12/31/2014 31.77 31.98 30.94 31 945,163
12/30/2014 31.88 32.09 31.65 31.71 449,571
12/29/2014 31.71 32.09 31.71 31.88 725,165
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
09/25/2014 26.81 26.99 26.68 26.76 998,980
09/24/2014 27.07 27.27 26.75 26.9 1,214,999
09/23/2014 27.81 27.91 27.07 27.14 1,391,070
09/22/2014 28.33 28.39 27.92 27.95 873,721
09/19/2014 28.47 28.55 28.19 28.33 1,179,765
09/18/2014 28.77 28.77 28.4 28.44 362,504
09/17/2014 28.84 29.06 28.63 28.66 456,342
09/16/2014 28.35 28.89 28.35 28.82 906,123
09/15/2014 28.58 28.74 28.35 28.39 559,266
09/12/2014 29.04 29.14 28.19 28.5 913,889
09/11/2014 28.98 29.2099 28.91 29.13 408,623
09/10/2014 29.26 29.36 28.99 29.02 584,615
09/09/2014 29.39 29.4 29.26 29.35 520,388
09/08/2014 29.48 29.61 29.351 29.4 457,347
09/05/2014 29.21 29.58 29.2001 29.54 649,018
09/04/2014 29.4 29.41 29.075 29.2 408,449
09/03/2014 29.42 29.49 29.36 29.43 505,015
09/02/2014 29.42 29.54 29.31 29.4 640,423
08/29/2014 29.26 29.465 29.14 29.43 575,919
08/28/2014 29.21 29.31 29.18 29.19 564,653
08/27/2014 29.25 29.32 29.1301 29.26 395,904
08/26/2014 29.13 29.23 29.02 29.14 409,823
08/25/2014 29.3 29.3 28.99 29.1 584,519
08/22/2014 29.24 29.28 28.92 29.12 372,600
08/21/2014 29.43 29.57 29.23 29.27 429,351
08/20/2014 29.23 29.51 29.17 29.47 368,665
08/19/2014 29.33 29.41 29.2 29.34 504,408
08/18/2014 29.1 29.3 29.0222 29.21 689,740
08/15/2014 29.01 29.14 28.88 28.93 587,057
08/14/2014 28.94 28.96 28.84 28.95 573,676
08/13/2014 28.55 28.84 28.5 28.84 779,495
08/12/2014 28.35 28.49 28.2299 28.41 1,012,659
08/11/2014 28.4 28.73 27.98 28.3 967,471
08/08/2014 28.08 28.23 27.96 28.2 418,188
08/07/2014 28.25 28.3 27.93 27.99 351,836
08/06/2014 28.11 28.25 28.05 28.1 361,711
08/05/2014 28.46 28.64 28.14 28.18 640,411
08/04/2014 28.38 28.51 28.06 28.46 704,484
08/01/2014 28.38 28.75 28.34 28.35 862,234
07/31/2014 29.06 29.24 28.56 28.57 842,759
07/30/2014 29.31 29.49 28.81 29.21 1,187,934
07/29/2014 29.72 29.784 29.25 29.25 885,558
07/28/2014 29.72 29.84 29.5602 29.73 808,602
07/25/2014 30.14 30.14 29.62 29.64 727,215
07/24/2014 30.2 30.29 29.9 30.18 1,365,272
07/23/2014 30.17 30.245 30.069 30.16 585,706
07/22/2014 30.65 30.73 30.55 30.6 732,120
07/21/2014 30.75 30.75 30.44 30.52 480,613
07/18/2014 30.52 30.79 30.39 30.76 456,000
07/17/2014 30.7 30.76 30.36 30.38 431,545
07/16/2014 30.78 30.81 30.44 30.74 661,148
07/15/2014 30.62 30.84 30.54 30.71 601,012
07/14/2014 30.58 30.73 30.49 30.7 466,674
07/11/2014 30.57 30.65 30.337 30.55 591,062
07/10/2014 30.07 30.57 30.03 30.56 673,379
07/09/2014 30.41 30.41 30.05 30.32 355,667
07/08/2014 30.38 30.56 30.22 30.36 468,678
07/07/2014 30.26 30.59 30.24 30.4 494,481
07/03/2014 30.41 30.41 29.95 30.31 258,724
07/02/2014 30.54 30.54 30.25 30.38 546,678
07/01/2014 30.45 30.83 30.29 30.61 1,032,151
06/30/2014 30.23 30.44 29.89 30.4 838,292
06/27/2014 29.8 30.31 29.8 30.29 1,405,309
06/26/2014 29.64 29.85 29.5 29.84 383,752
06/25/2014 29.54 29.7 29.4448 29.64 509,504
06/24/2014 29.65 29.7328 29.47 29.47 471,980
06/23/2014 29.95 30.03 29.69 29.71 1,337,588
06/20/2014 29.75 30.03 29.69 29.97 1,415,368
06/19/2014 29.6 29.79 29.57 29.75 523,539
06/18/2014 29.29 29.64 29.2 29.61 546,799
06/17/2014 29.14 29.36 29.1 29.29 668,202
06/16/2014 29.34 29.47 29.05 29.14 459,441
06/13/2014 29.24 29.41 29.11 29.36 610,546
06/12/2014 29.27 29.36 29.03 29.23 569,590
06/11/2014 29.27 29.38 29.15 29.32 532,376
06/10/2014 29.39 29.45 29.14 29.28 623,104
06/09/2014 29.75 29.92 29.39 29.43 445,610
06/06/2014 29.82 29.83 29.65 29.75 561,458
06/05/2014 29.4 29.76 29.3338 29.76 905,839
06/04/2014 29.33 29.43 29.28 29.38 656,479
06/03/2014 29.23 29.33 29.07 29.28 959,168
06/02/2014 29.09 29.27 29.04 29.27 1,079,466
05/30/2014 28.96 29.12 28.874 29.01 1,084,751
05/29/2014 28.9 29 28.807 29 547,016
05/28/2014 28.91 28.94 28.57 28.81 853,825
05/27/2014 29.03 29.1 28.97 29.01 591,631
05/23/2014 28.85 28.95 28.765 28.94 483,231
05/22/2014 28.82 28.83 28.6575 28.73 641,562
05/21/2014 29 29.065 28.72 28.79 467,369
05/20/2014 28.98 29.1 28.73 28.85 701,988
05/19/2014 29.21 29.23 28.71 28.9 1,281,354
05/16/2014 29.07 29.17 28.8664 29.15 859,848
05/15/2014 29.03 29.04 28.7 28.95 797,692
05/14/2014 29.25 29.37 29.025 29.05 656,795
05/13/2014 29.27 29.4727 29.07 29.14 677,318
05/12/2014 29.5 29.55 29.22 29.28 1,198,955
05/09/2014 29.24 29.48 28.82 29.33 3,136,465
05/08/2014 30.7 31 30.531 30.7 598,070
05/07/2014 30.09 30.72 30.05 30.69 729,669
05/06/2014 29.9 30.28 29.71 29.96 619,380
05/05/2014 29.78 29.82 29.58 29.72 527,053
05/02/2014 30.04 30.39 29.77 29.89 554,555
05/01/2014 30.13 30.22 29.7 30.18 515,892
04/30/2014 29.56 30.05 29.4857 30.05 546,197
04/29/2014 29.67 29.758 29.4 29.58 569,821
04/28/2014 29.42 29.67 29.34 29.63 639,599
04/25/2014 29.3 29.4 29.24 29.35 420,147
04/24/2014 29.34 29.5 29.11 29.35 622,499
04/23/2014 29.9 29.9 29.17 29.27 1,213,553
04/22/2014 30.12 30.37 29.9622 30.23 847,240
04/21/2014 29.84 30.18 29.76 30.15 1,144,291
04/17/2014 29.75 29.93 29.47 29.93 953,400
04/16/2014 29.57 29.79 29.4 29.76 377,478
04/15/2014 29.21 29.42 29.065 29.41 403,170
04/14/2014 29.24 29.3395 29.015 29.23 527,188
04/11/2014 29.1 29.319 28.9701 29.09 1,018,066
04/10/2014 29.15 29.51 29.08 29.3 972,320
04/09/2014 29.15 29.15 28.74 29.09 725,962
04/08/2014 28.82 29.02 28.7014 28.96 488,168
04/07/2014 28.84 29.02 28.75 28.81 571,808
04/04/2014 29.12 29.28 28.83 28.86 453,281
04/03/2014 28.98 29.02 28.8 28.96 605,066
04/02/2014 28.77 29 28.55 28.94 755,157
04/01/2014 28.75 28.76 28.3875 28.74 882,912
03/31/2014 28.65 28.77 28.35 28.72 560,667
*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?