| HOSPITALITY PROPERTIES TRUST Add to My Watchlist | (NYSE: HPT) |
| HOSPITALITY | 21.34 | +0.01 (+0.05%) | 1,447,848 |
| Historical Data for HPT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.64 | 21.76 | 21.09 | 1,447,848 | 21.34 | +0.01 +0.05% |
| 02/08/10 | 21.76 | 21.99 | 21.31 | 975,050 | 21.33 | -0.34 -1.57% |
| 02/05/10 | 21.64 | 22.08 | 21.28 | 1,962,538 | 21.67 | +0.04 +0.18% |
| 02/04/10 | 22.00 | 22.41 | 21.59 | 1,906,311 | 21.63 | -0.48 -2.17% |
| 02/03/10 | 22.78 | 22.95 | 22.10 | 1,227,841 | 22.11 | -0.77 -3.37% |
| 02/02/10 | 22.29 | 23.04 | 22.22 | 1,399,174 | 22.88 | +0.65 +2.92% |
| 02/01/10 | 22.28 | 22.44 | 22.17 | 795,124 | 22.23 | +0.11 +0.50% |
| 01/29/10 | 22.29 | 22.45 | 21.88 | 1,204,356 | 22.12 | -0.04 -0.18% |
| 01/28/10 | 22.33 | 22.36 | 21.98 | 810,672 | 22.16 | -0.12 -0.54% |
| 01/27/10 | 22.07 | 22.36 | 21.91 | 2,077,518 | 22.28 | +0.18 +0.81% |
| 01/26/10 | 21.82 | 22.21 | 21.63 | 1,304,746 | 22.10 | +0.25 +1.14% |
| 01/25/10 | 22.15 | 22.24 | 21.53 | 1,407,013 | 21.85 | +0.03 +0.14% |
| 01/22/10 | 22.65 | 22.75 | 21.77 | 1,821,981 | 21.82 | -0.73 -3.24% |
| 01/21/10 | 23.63 | 23.76 | 22.54 | 1,820,730 | 22.55 | -1.32 -5.53% |
| 01/20/10 | 24.15 | 24.15 | 23.80 | 1,469,847 | 23.87 | -0.38 -1.57% |
| 01/19/10 | 23.91 | 24.32 | 23.91 | 1,296,254 | 24.25 | +0.41 +1.72% |
| 01/18/10 | 23.84 | 23.84 | 23.84 | 0 | 23.84 | 0.00 0.00% |
| 01/15/10 | 24.04 | 24.23 | 23.80 | 1,161,995 | 23.84 | -0.30 -1.24% |
| 01/14/10 | 24.66 | 24.97 | 24.08 | 1,781,228 | 24.14 | -0.60 -2.43% |
| 01/13/10 | 24.54 | 24.78 | 24.34 | 809,391 | 24.74 | +0.22 +0.90% |
| 01/12/10 | 24.83 | 25.02 | 24.43 | 1,372,186 | 24.52 | -0.52 -2.08% |
| 01/11/10 | 24.88 | 25.08 | 24.70 | 1,079,459 | 25.04 | +0.38 +1.54% |
| 01/08/10 | 24.27 | 24.87 | 24.16 | 979,202 | 24.66 | +0.31 +1.27% |
| 01/07/10 | 24.13 | 24.58 | 23.86 | 1,071,633 | 24.35 | +0.26 +1.08% |
| 01/06/10 | 23.98 | 24.27 | 23.85 | 1,755,012 | 24.09 | +0.16 +0.67% |
| 01/05/10 | 23.54 | 24.10 | 23.48 | 1,456,636 | 23.93 | +0.39 +1.66% |
| 01/04/10 | 23.82 | 24.27 | 23.37 | 1,850,238 | 23.54 | -0.17 -0.72% |
| 01/01/10 | 23.71 | 23.71 | 23.71 | 0 | 23.71 | 0.00 0.00% |
| 12/31/09 | 23.90 | 24.02 | 23.71 | 1,134,552 | 23.71 | -0.10 -0.42% |
| 12/30/09 | 23.60 | 23.84 | 23.55 | 1,263,713 | 23.81 | +0.04 +0.17% |
| 12/29/09 | 24.01 | 24.15 | 23.72 | 2,110,218 | 23.77 | -0.25 -1.04% |
| 12/28/09 | 23.66 | 24.27 | 23.61 | 1,576,296 | 24.02 | +0.42 +1.78% |
| 12/25/09 | 23.15 | 23.62 | 23.07 | 435,740 | 23.60 | 0.00 0.00% |
| 12/24/09 | 23.15 | 23.62 | 23.07 | 435,740 | 23.60 | +0.51 +2.21% |
| 12/23/09 | 22.65 | 23.31 | 22.55 | 1,028,073 | 23.09 | +0.51 +2.26% |
| 12/22/09 | 22.11 | 22.65 | 22.11 | 982,938 | 22.58 | +0.60 +2.73% |
| 12/21/09 | 22.04 | 22.12 | 21.88 | 812,071 | 21.98 | +0.13 +0.59% |
| 12/18/09 | 22.02 | 22.04 | 21.65 | 1,323,702 | 21.85 | -0.09 -0.41% |
| 12/17/09 | 21.79 | 22.02 | 21.69 | 1,001,651 | 21.94 | -0.18 -0.81% |
| 12/16/09 | 21.92 | 22.18 | 21.65 | 1,323,090 | 22.12 | +0.42 +1.94% |
| 12/15/09 | 21.93 | 21.93 | 21.62 | 1,471,757 | 21.70 | -0.30 -1.36% |
| 12/14/09 | 21.74 | 22.00 | 21.71 | 1,159,737 | 22.00 | +0.70 +3.29% |
| 12/11/09 | 21.09 | 21.37 | 21.04 | 1,308,544 | 21.30 | +0.39 +1.87% |
| 12/10/09 | 20.91 | 21.08 | 20.76 | 1,181,551 | 20.91 | +0.05 +0.24% |
| 12/09/09 | 21.24 | 21.45 | 20.78 | 1,871,661 | 20.86 | -0.51 -2.39% |
| 12/08/09 | 20.78 | 21.92 | 20.66 | 3,818,653 | 21.37 | +0.56 +2.69% |
| 12/07/09 | 20.88 | 21.00 | 20.53 | 1,948,027 | 20.81 | -0.16 -0.76% |
| 12/04/09 | 20.27 | 21.05 | 20.20 | 2,236,143 | 20.97 | +1.09 +5.48% |
| 12/03/09 | 20.25 | 20.44 | 19.80 | 1,516,258 | 19.88 | -0.25 -1.24% |
| 12/02/09 | 19.59 | 20.25 | 19.46 | 1,299,838 | 20.13 | +0.54 +2.76% |
| \/ Download Data To Spreadsheet | ||||||
