LaSalle Hotel Properties Historical Stock Prices

LHO 
$36.06
*  
0.04
0.11%
Get LHO Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.04  36.39  35.89  36.06 713,949
07/25/2014 36.09 36.27 35.87 36.02 778,547
07/24/2014 35.89 36.91 35.41 36.25 1,326,188
07/23/2014 36.06 36.12 35.72 35.91 751,058
07/22/2014 36.03 36.2 35.77 35.82 1,305,341
07/21/2014 36.36 36.4 35.89 35.92 638,230
07/18/2014 35.78 36.69 35.78 36.67 680,439
07/17/2014 35.82 36.105 35.685 35.81 593,849
07/16/2014 36.14 36.25 35.76 36.11 717,530
07/15/2014 35.95 36.1 35.51 35.97 597,634
07/14/2014 35.69 36.2 35.53 35.96 479,341
07/11/2014 35.9 36.01 35.5137 35.57 445,282
07/10/2014 35.53 36.09 35.36 36 909,263
07/09/2014 35.78 35.87 35.57 35.79 465,330
07/08/2014 35.45 35.835 35.45 35.7 694,994
07/07/2014 35.79 35.79 35.31 35.62 1,034,111
07/03/2014 36.02 36.02 35.51 35.83 366,228
07/02/2014 36.06 36.07 35.565 36.05 847,383
07/01/2014 35 36.265 35 36.17 1,696,251
06/30/2014 35.87 35.99 35.19 35.29 12,857,230
06/27/2014 35.01 35.88 35.01 35.77 2,143,954
06/26/2014 35.58 35.93 35.36 35.54 1,683,011
06/25/2014 35.86 36.6 35.78 36.04 2,203,254
06/24/2014 35.55 36.06 35.55 35.76 723,887
06/23/2014 35.58 35.8 35.41 35.68 458,369
06/20/2014 35.55 35.725 35.06 35.5 1,105,610
06/19/2014 35.33 35.64 35.1 35.55 840,557
06/18/2014 34.57 35.41 34.44 35.26 566,208
06/17/2014 33.95 34.7 33.79 34.64 527,857
06/16/2014 34.27 34.28 33.9 33.98 598,860
06/13/2014 34.02 34.42 33.63 34.24 466,431
06/12/2014 34.42 34.42 33.8 33.89 723,815
06/11/2014 34.19 34.42 34.01 34.41 574,700
06/10/2014 34.41 34.43 33.9 34.36 465,327
06/09/2014 34.51 34.67 34.27 34.43 479,367
06/06/2014 34.38 34.51 34.13 34.5 455,752
06/05/2014 33.16 34.28 32.9975 34.25 432,158
06/04/2014 33.02 33.2 32.83 33.11 445,428
06/03/2014 32.95 33.14 32.75 33.06 404,064
06/02/2014 33.06 33.18 32.69 33.08 373,421
05/30/2014 32.98 33.09 32.83 32.99 619,323
05/29/2014 32.95 33.03 32.81 32.94 292,422
05/28/2014 33.49 33.49 32.52 32.79 622,027
05/27/2014 33.12 33.72 32.97 33.69 537,535
05/23/2014 32.51 32.92 32.28 32.91 350,768
05/22/2014 32.2 32.57 31.92 32.37 501,463
05/21/2014 32.28 32.54 31.92 32.05 323,289
05/20/2014 32.54 32.54 32.09 32.34 744,595
05/19/2014 32.37 32.66 32.25 32.61 478,028
05/16/2014 31.77 32.46 31.52 32.46 469,220
05/15/2014 31.98 32.13 31.36 31.83 535,630
05/14/2014 32.6 32.6 32.06 32.13 568,978
05/13/2014 33.12 33.4 32.61 32.61 430,279
05/12/2014 32.89 33.33 32.79 33.16 535,239
05/09/2014 32.88 33.23 32.35 32.74 893,459
05/08/2014 32.52 33.3 32.42 33.09 701,668
05/07/2014 32.05 32.51 31.64 32.5 766,933
05/06/2014 32.61 32.66 31.95 31.97 576,823
05/05/2014 32.82 32.97 32.48 32.71 415,490
05/02/2014 32.96 33.68 32.84 33.08 578,195
05/01/2014 33.04 33.05 32.405 33 645,127
04/30/2014 32.47 33.08 32.11 33.08 610,664
04/29/2014 32.66 32.8 32.34 32.49 440,758
04/28/2014 32.56 32.69 31.82 32.58 722,491
04/25/2014 32.67 32.68 31.97 32.35 586,719
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.

Research Brokers before you trade

Want to trade FX?