LaSalle Hotel Properties Historical Stock Prices

LHO 
$31.46
*  
0.65
2.02%
Get LHO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading LHO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LHO 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 28-MAY-2015 TO 28-AUG-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  31.91  32.07  31.41  31.46 1,178,960
08/28/2015 32.05 32.235 31.64 32.11 1,083,099
08/27/2015 31.61 32.47 31.51 32.09 1,467,963
08/26/2015 30.66 31.54 30.4 31.41 2,057,699
08/25/2015 31.49 31.61 30.16 30.2 1,673,241
08/24/2015 30.26 31.92 29.73 30.8 2,520,775
08/21/2015 31.34 32.16 31.05 31.56 1,474,885
08/20/2015 32.26 32.39 31.825 31.83 675,836
08/19/2015 32.58 32.755 32.22 32.56 587,592
08/18/2015 32.85 33.01 32.59 32.85 655,847
08/17/2015 32.38 32.98 32.29 32.92 691,080
08/14/2015 32.2 32.55 32.11 32.5 734,058
08/13/2015 31.88 32.56 31.76 32.26 1,377,446
08/12/2015 31.51 31.97 31 31.9 3,091,614
08/11/2015 32.38 32.7 32.23 32.24 963,386
08/10/2015 32.38 32.6 32.26 32.5 800,126
08/07/2015 31.94 32.445 31.8215 32.16 1,005,185
08/06/2015 32.37 32.39 31.27 32.1 1,290,361
08/05/2015 32.96 32.99 32.13 32.37 1,137,607
08/04/2015 33.35 33.44 32.64 32.85 792,929
08/03/2015 33.32 33.58 33.1 33.27 792,992
07/31/2015 33.77 33.9 33.24 33.27 1,016,767
07/30/2015 33.77 33.91 33.505 33.58 1,309,286
07/29/2015 33.93 34.08 33.62 33.91 1,348,322
07/28/2015 34.33 34.41 33.64 33.93 2,036,073
07/27/2015 34.08 34.35 33.97 34.29 2,054,036
07/24/2015 33.84 34.56 33.56 34.21 2,881,818
07/23/2015 34.9 36.25 33.4 33.97 7,511,032
07/22/2015 37.65 38.22 37.59 37.78 1,169,056
07/21/2015 38.08 38.35 37.46 37.67 1,175,202
07/20/2015 38.1 38.3 37.97 38.11 724,279
07/17/2015 38.26 38.46 38.01 38.15 996,270
07/16/2015 38.08 38.35 37.96 38.31 693,919
07/15/2015 37.53 38.06 37.35 37.85 747,521
07/14/2015 37.42 37.83 37.31 37.68 691,310
07/13/2015 37.77 38.03 37.3764 37.52 585,861
07/10/2015 37.09 37.69 37.03 37.45 773,100
07/09/2015 37.36 37.55 36.76 36.83 623,623
07/08/2015 37.61 37.61 36.91 37.14 1,007,278
07/07/2015 37.09 37.54 36.91 37.42 1,046,763
07/06/2015 36.28 37 36.12 36.9 1,315,810
07/02/2015 36.83 36.99 36.36 36.47 1,418,054
07/01/2015 35.9 36.47 35.53 36.46 1,933,007
06/30/2015 35.38 35.615 34.87 35.46 1,629,620
06/29/2015 35.73 36.2 35.06 35.09 1,529,966
06/26/2015 35.5 35.9 35.35 35.87 1,630,788
06/25/2015 36.24 36.395 35.86 35.88 1,149,982
06/24/2015 36.35 36.54 36.15 36.16 1,281,821
06/23/2015 36.37 36.46 36.06 36.28 940,911
06/22/2015 36.94 36.94 36.38 36.4 697,110
06/19/2015 36.78 37.019 36.4497 36.81 1,346,542
06/18/2015 36.45 36.97 36.3 36.87 1,272,286
06/17/2015 36.16 36.45 35.84 36.33 1,227,915
06/16/2015 35.48 36.14 35.48 36.1 1,045,807
06/15/2015 35.57 35.8 35.24 35.59 3,366,265
06/12/2015 36.06 36.14 35.85 35.9 567,764
06/11/2015 36.19 36.25 35.98 36.09 876,762
06/10/2015 35.86 36.35 35.7 35.97 1,084,574
06/09/2015 35.86 36.01 35.63 35.72 712,513
06/08/2015 36.08 36.08 35.78 35.82 1,225,254
06/05/2015 36.03 36.205 35.65 36.03 931,037
06/04/2015 36.44 36.67 36.22 36.3 843,406
06/03/2015 36.94 37.055 36.51 36.53 1,219,683
06/02/2015 36.86 37.17 36.67 36.97 859,159
06/01/2015 36.59 37.2 36.38 37.1 693,386
05/29/2015 36.54 36.71 36.36 36.46 1,554,995
05/28/2015 36.76 36.78 36.24 36.6 715,099
*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?