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 31.30
  • Currency US$
  • Change -0.08
  • Percent Change -0.255 %
  • Volume 1,094,577
  • Thu May 23, 2013 4:01 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: 31.30 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 31.46 30.70 31.12 31.30 1,094,577
May 22 32.64 31.10 32.25 31.38 1,033,121
May 21 32.26 31.36 31.38 32.26 1,119,953
May 20 31.31 30.94 30.94 31.31 697,562
May 17 31.06 30.81 30.82 30.99 425,364
May 16 30.94 30.62 30.74 30.76 920,567
May 15 30.70 30.20 30.34 30.69 673,804
May 14 30.59 30.20 30.20 30.47 525,578
May 13 30.26 29.82 29.88 30.17 516,992
May 10 30.14 29.77 30.03 29.91 803,634
May 9 30.50 30.00 30.50 30.12 1,428,732
May 8 30.54 30.09 30.31 30.51 811,496
May 7 30.42 29.15 29.84 30.31 1,164,145
May 6 29.86 29.63 29.66 29.83 663,738
May 3 29.90 29.48 29.73 29.66 506,262
May 2 29.60 29.13 29.23 29.55 738,077
May 1 29.50 29.14 29.35 29.27 958,462
Apr 30 29.41 28.81 28.90 29.41 1,426,194
Apr 29 29.00 28.68 28.68 28.88 1,180,525
Apr 26 28.68 28.38 28.44 28.63 927,192
Apr 25 28.57 28.09 28.30 28.35 909,130
Apr 24 28.45 27.97 28.06 28.32 1,075,278
Apr 23 28.50 28.07 28.37 28.38 842,679
Apr 22 28.31 27.76 28.09 28.26 1,120,773
Apr 19 27.98 27.44 27.57 27.98 1,910,668
Apr 18 27.85 27.45 27.81 27.57 844,166
Apr 17 27.94 27.57 27.94 27.79 804,351
Apr 16 28.10 27.62 27.74 28.09 776,907
Apr 15 28.24 27.46 27.99 27.49 973,294
Apr 12 28.25 27.97 28.21 28.18 687,540