The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Hospitality Property Trust

  • HPT
  • NYSE
  • Financial Services
  • Latest 29.93
  • Currency US$
  • Change 0.17
  • Percent Change 0.571 %
  • Volume 953,400
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 29.93 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 29.93 29.47 29.75 29.93 953,400
Apr 16 29.79 29.40 29.57 29.76 377,478
Apr 15 29.42 29.06 29.21 29.41 403,170
Apr 14 29.34 29.02 29.24 29.23 527,188
Apr 11 29.32 28.97 29.10 29.09 1,018,066
Apr 10 29.51 29.08 29.15 29.30 972,320
Apr 9 29.15 28.74 29.15 29.09 725,962
Apr 8 29.02 28.70 28.82 28.96 488,168
Apr 7 29.02 28.75 28.84 28.81 571,808
Apr 4 29.28 28.83 29.12 28.86 453,281
Apr 3 29.02 28.80 28.98 28.96 605,066
Apr 2 29.00 28.55 28.77 28.94 755,157
Apr 1 28.76 28.39 28.75 28.74 882,912
Mar 31 28.77 28.35 28.65 28.72 560,667
Mar 28 28.67 28.36 28.43 28.58 817,384
Mar 27 28.34 27.94 28.09 28.33 599,315
Mar 26 28.49 28.06 28.49 28.09 388,720
Mar 25 28.52 28.12 28.20 28.37 769,222
Mar 24 28.46 27.90 28.27 28.10 804,364
Mar 21 28.49 28.05 28.15 28.20 1,217,816
Mar 20 28.08 27.65 27.80 28.07 1,275,296
Mar 19 28.55 27.81 28.55 27.96 689,031
Mar 18 28.61 28.22 28.39 28.57 1,351,852
Mar 17 28.47 28.21 28.33 28.30 766,804
Mar 14 28.50 27.91 28.15 28.23 751,580
Mar 13 28.32 28.01 28.04 28.24 1,007,502
Mar 12 28.17 27.80 27.81 28.08 911,435
Mar 11 28.00 27.55 27.74 27.88 1,131,756
Mar 10 27.64 27.22 27.40 27.31 1,031,122
Mar 7 27.45 27.14 27.32 27.41 678,013