LHO - LaSalle Hotel Properties

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201728.3128.4928.1528.2528.251,978,259
Dec 13, 201728.2928.6128.2628.5628.561,055,900
Dec 12, 201728.4628.4728.1828.2928.29757,800
Dec 11, 201728.1728.4628.0228.3528.351,104,700
Dec 08, 201727.8028.1727.8028.0528.051,215,200
Dec 07, 201728.2528.2727.9128.0628.061,384,500
Dec 06, 201728.1928.5028.0628.2228.221,931,800
Dec 05, 201728.2528.4028.1028.3528.351,432,400
Dec 04, 201728.5128.9928.1628.2228.221,390,900
Dec 01, 201728.5428.5927.9628.2028.201,502,900
Nov 30, 201728.3728.6128.0628.4428.441,769,900
Nov 29, 201728.1328.4928.1228.2528.251,190,800
Nov 28, 201728.0728.2227.6528.1128.111,265,500
Nov 27, 201728.2428.3227.9928.1228.12952,200
Nov 24, 201728.4428.5028.1028.3328.33539,400
Nov 22, 201728.4628.5728.2428.2728.27651,000
Nov 21, 201727.9928.3527.8928.3428.341,108,100
Nov 20, 201728.0028.1327.7927.8227.821,256,300
Nov 17, 201728.2328.3428.0928.1828.18804,300
Nov 16, 201727.5728.4427.5728.3928.391,203,900
Nov 15, 201728.1928.3328.0728.1628.161,181,100
Nov 14, 201728.3828.4828.2128.3328.33939,000
Nov 13, 201728.4828.6027.9428.4228.42970,700
Nov 10, 201728.4928.7228.4528.5228.52890,300
Nov 09, 201728.7829.0728.4928.5928.59988,100
Nov 08, 201728.4628.9528.4028.9328.93907,300
Nov 07, 201728.6229.1928.1828.5328.531,207,000
Nov 06, 201728.3728.6928.3728.5028.50918,200
Nov 03, 201728.4328.8328.2828.4728.47895,700
Nov 02, 201728.1828.6027.7928.5928.591,257,200
Nov 01, 201728.4528.5528.1028.2428.24929,700
Oct 31, 201728.0228.3127.6928.2128.21784,600
Oct 30, 201727.4428.1227.4427.8527.851,762,400
Oct 27, 201727.9628.2427.7927.9827.981,333,500
Oct 26, 201727.7628.1027.5828.0028.001,540,900
Oct 25, 201727.9428.1927.6327.7127.712,347,200
Oct 24, 201727.7628.3527.7627.9927.993,575,700
Oct 23, 201728.2128.4227.7727.7927.792,564,100
Oct 20, 201728.8829.5028.0628.5228.524,656,600
Oct 19, 201730.3830.5430.1530.4630.461,438,300
Oct 18, 201730.0730.5030.0730.3830.381,154,800
Oct 17, 201730.2130.3830.0130.1830.18998,400
Oct 16, 201730.7330.8730.1930.2230.221,509,500
Oct 13, 201730.8130.8630.3930.7330.731,240,100
Oct 12, 201729.8230.7529.8230.7030.701,404,600
Oct 11, 201729.7329.8829.6029.7629.761,016,300
Oct 10, 201729.6029.8629.5829.7529.75709,700
Oct 09, 201729.4029.5629.3829.5029.50647,000
Oct 06, 201729.2629.4529.0829.4129.41873,300
Oct 05, 201729.2129.4629.0029.2929.29829,100
Oct 04, 201728.8429.1428.7229.1329.13712,700
Oct 03, 201729.1029.1328.7228.9028.90914,500
Oct 02, 201729.1029.2828.8729.1229.12797,700
Sep 29, 201728.9129.1028.7529.0229.021,097,400
Sep 28, 201728.8929.0128.5429.0029.00975,300
Sep 28, 20170.45 Dividend
Sep 27, 201729.0329.4028.7529.3128.861,391,600
Sep 26, 201729.0929.0928.7528.8728.43815,800
Sep 25, 201728.9129.2528.7728.9528.511,032,600
Sep 22, 201728.7028.8728.6228.8028.36650,700
Sep 21, 201728.9129.0528.5928.6228.18894,200
Sep 20, 201728.7928.9328.6328.8528.41673,800
Sep 19, 201728.8128.8828.5928.7228.28773,700
Sep 18, 201729.0729.1128.7628.8428.40601,100
Sep 15, 201728.9229.0328.6329.0328.58944,100
Sep 14, 201729.0629.1528.7028.8528.41757,700
Sep 13, 201728.6329.2228.5829.1028.65896,200
Sep 12, 201728.6929.0728.5828.6328.19641,400
Sep 11, 201728.7728.8728.5928.6528.21857,200
Sep 08, 201728.0228.7827.9828.5028.061,026,000
Sep 07, 201728.1728.2527.8428.2327.80578,900
Sep 06, 201727.9328.3527.8428.1427.71792,500
Sep 05, 201728.5128.5527.7827.8427.41609,700
Sep 01, 201728.4528.7528.3628.5328.09481,000
Aug 31, 201728.6028.6628.2228.3827.941,442,700
Aug 30, 201727.9628.4827.8628.4528.01708,100
Aug 29, 201727.6828.0227.5927.9827.55482,200
Aug 28, 201728.1128.2427.7127.8427.41768,900
Aug 25, 201727.9428.1627.6628.0127.58588,400
Aug 24, 201727.5727.8927.5527.8327.40913,500
Aug 23, 201727.9228.0127.5727.6027.18649,500
Aug 22, 201727.8628.1327.7828.0327.60740,700
Aug 21, 201727.7727.9727.4827.8327.40648,700
Aug 18, 201727.7128.0527.6427.8027.371,076,500
Aug 17, 201728.3228.5127.8927.9427.51808,600
Aug 16, 201728.1828.4828.1428.3627.92448,900
Aug 15, 201728.1828.1827.8628.0927.66679,800
Aug 14, 201728.2428.3428.1128.1627.73987,400
Aug 11, 201727.8328.1627.7328.1127.681,187,100
Aug 10, 201727.8128.1027.5027.9227.491,135,400
Aug 09, 201728.1428.2227.6427.8927.461,266,400
Aug 08, 201728.9228.9828.1828.2827.851,340,400
Aug 07, 201728.9629.0528.7628.9028.461,559,400
Aug 04, 201728.3729.0628.3128.9528.511,196,000
Aug 03, 201728.7929.0528.2728.3227.891,167,500
Aug 02, 201728.9929.4628.6528.7928.351,576,600
Aug 01, 201729.7729.7729.4829.5629.111,014,200
Jul 31, 201729.6429.7129.1429.5429.091,675,800
Jul 28, 201729.5029.9029.4129.5429.09892,200
Jul 27, 201729.1329.6328.9529.5229.071,641,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...