HPT: Historical Prices for HOSPITALITY PROP TR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.80	18.93	18.59	18.76	2,056,600	18.76
20-Nov-09	18.38	18.61	18.17	18.49	1,263,900	18.49
19-Nov-09	18.95	19.02	18.36	18.52	2,141,500	18.52
18-Nov-09	18.93	19.25	18.62	19.18	1,508,200	19.18
17-Nov-09	19.18	19.41	18.86	18.89	2,102,500	18.89
16-Nov-09	18.98	19.33	18.79	19.27	1,604,400	19.27
13-Nov-09	18.69	18.72	18.38	18.70	1,050,100	18.70
12-Nov-09	18.99	19.11	18.56	18.60	1,178,300	18.60
11-Nov-09	18.99	19.35	18.78	19.00	1,099,400	19.00
10-Nov-09	18.75	18.89	18.40	18.74	1,945,300	18.74
9-Nov-09	19.13	19.28	18.39	18.92	2,936,700	18.92
6-Nov-09	18.97	19.29	18.55	19.20	1,933,500	19.20
5-Nov-09	19.47	19.47	18.79	19.36	2,399,700	19.36
4-Nov-09	19.70	19.85	19.08	19.16	2,714,400	19.16
3-Nov-09	19.24	19.65	19.08	19.63	1,305,300	19.63
2-Nov-09	19.49	19.76	18.87	19.41	1,891,300	19.41
30-Oct-09	19.69	19.76	19.04	19.31	2,569,200	19.31
29-Oct-09	19.19	20.12	19.14	19.93	2,132,800	19.93
28-Oct-09	19.85	20.23	18.93	18.98	2,562,200	18.98
27-Oct-09	20.45	20.58	19.75	19.86	2,036,300	19.86
26-Oct-09	20.65	21.27	20.28	20.32	1,890,800	20.32
23-Oct-09	21.13	21.13	20.49	20.59	1,527,200	20.59
22-Oct-09	20.90	21.12	20.46	20.99	2,165,600	20.99
21-Oct-09	21.34	21.68	20.89	20.92	1,982,000	20.92
20-Oct-09	21.62	21.73	21.29	21.35	1,272,800	21.35
19-Oct-09	20.93	21.75	20.81	21.63	1,140,600	21.63
16-Oct-09	21.12	21.23	20.79	20.82	1,141,200	20.82
15-Oct-09	21.43	21.57	21.16	21.36	1,271,700	21.36
14-Oct-09	20.97	21.82	20.82	21.71	1,688,000	21.71
13-Oct-09	20.68	20.82	20.42	20.65	1,103,000	20.65
12-Oct-09	20.95	21.03	20.56	20.77	518,900	20.77
9-Oct-09	20.85	20.89	20.24	20.82	1,019,300	20.82
8-Oct-09	20.89	21.11	20.56	20.94	1,889,500	20.94
7-Oct-09	20.29	20.74	20.06	20.70	1,525,200	20.70
6-Oct-09	20.63	20.95	20.14	20.48	1,724,500	20.48
5-Oct-09	19.83	20.68	19.74	20.54	2,207,100	20.54
2-Oct-09	19.61	20.12	19.31	19.60	2,725,200	19.60
1-Oct-09	20.28	21.00	19.91	19.99	4,153,100	19.99
30-Sep-09	21.23	21.36	20.19	20.37	2,537,000	20.37
29-Sep-09	20.81	21.21	20.54	21.13	2,588,600	21.13
28-Sep-09	20.04	20.73	19.86	20.71	1,552,500	20.71
25-Sep-09	19.62	20.05	19.36	19.90	1,794,900	19.90
24-Sep-09	20.35	20.60	19.62	19.80	2,115,100	19.80
23-Sep-09	20.91	21.05	20.32	20.34	1,936,100	20.34
22-Sep-09	20.09	20.99	20.07	20.77	2,137,900	20.77
21-Sep-09	19.98	20.21	19.45	19.96	1,310,000	19.96
18-Sep-09	20.45	20.59	19.59	20.27	2,332,400	20.27
17-Sep-09	20.65	21.07	20.00	20.37	1,587,100	20.37
16-Sep-09	20.15	20.83	19.93	20.67	2,167,300	20.67
15-Sep-09	19.58	20.27	19.57	19.99	1,508,500	19.99
14-Sep-09	18.78	19.74	18.60	19.65	1,513,000	19.65
11-Sep-09	19.05	19.25	18.66	18.97	2,356,500	18.97
10-Sep-09	18.82	19.14	18.55	19.05	1,777,800	19.05
9-Sep-09	18.37	18.98	18.23	18.89	2,252,600	18.89
8-Sep-09	17.86	18.38	17.80	18.37	1,404,100	18.37
4-Sep-09	17.42	17.89	17.09	17.86	1,213,100	17.86
3-Sep-09	17.18	17.36	16.84	17.35	1,246,500	17.35
2-Sep-09	17.19	17.20	16.75	16.98	1,519,700	16.98
1-Sep-09	18.12	18.25	17.04	17.06	2,574,700	17.06
31-Aug-09	18.60	18.68	18.13	18.22	3,879,600	18.22
28-Aug-09	18.78	18.98	18.52	18.84	2,184,500	18.84
27-Aug-09	18.72	18.75	18.16	18.69	1,729,800	18.69
26-Aug-09	18.29	18.64	18.05	18.64	1,697,700	18.64
25-Aug-09	17.99	18.50	17.84	18.38	1,955,800	18.38
24-Aug-09	18.10	18.11	17.69	17.88	1,539,100	17.88
21-Aug-09	17.78	18.25	17.44	17.94	2,182,700	17.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions