Hotel Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	4.60	4.60	4.60	4.60	4.60	-	2,000
Jun 8, 2026	4.60	4.60	4.60	4.60	4.60	-	5,000
Jun 5, 2026	4.60	4.60	4.60	4.60	4.60	-	700
Jun 4, 2026	4.56	4.60	4.56	4.60	4.60	-0.43%	5,300
Jun 3, 2026	4.62	4.64	4.61	4.62	4.62	-0.22%	3,100
Jun 2, 2026	4.65	4.65	4.63	4.63	4.63	0.65%	1,100
May 25, 2026	4.56	4.60	4.56	4.60	4.60	-	3,400
May 21, 2026	4.60	4.60	4.60	4.60	4.60	-	6,000
May 20, 2026	4.65	4.70	4.60	4.60	4.60	-	8,200
May 19, 2026	4.61	4.61	4.59	4.60	4.60	-	20,900
May 18, 2026	4.61	4.61	4.60	4.60	4.60	-0.43%	13,000
May 15, 2026	4.61	4.66	4.61	4.62	4.62	-	23,400
May 14, 2026	4.61	4.62	4.61	4.62	4.62	0.22%	4,200
May 13, 2026	4.62	4.65	4.61	4.61	4.61	-1.07%	22,100
May 12, 2026	4.66	4.66	4.65	4.66	4.66	-	19,700
May 11, 2026	4.62	4.66	4.62	4.66	4.66	0.22%	8,100
May 8, 2026	4.65	4.70	4.65	4.65	4.65	0.22%	32,900
May 7, 2026	4.73	4.73	4.68	4.68	4.64	-1.06%	1,100
May 6, 2026	4.73	4.73	4.68	4.73	4.69	0.21%	32,600
May 5, 2026	4.72	4.72	4.72	4.72	4.68	-	200
May 4, 2026	4.72	4.73	4.65	4.72	4.68	-	71,700
Apr 30, 2026	4.72	4.72	4.72	4.72	4.68	-	10,000
Apr 29, 2026	4.68	4.72	4.63	4.72	4.68	-0.63%	4,100
Apr 28, 2026	4.72	4.75	4.70	4.75	4.71	0.64%	49,900
Apr 27, 2026	4.73	4.73	4.70	4.72	4.68	-0.21%	12,000
Apr 24, 2026	4.68	4.73	4.68	4.73	4.69	-0.42%	1,400
Apr 23, 2026	4.75	4.75	4.75	4.75	4.71	-	900
Apr 22, 2026	4.80	4.80	4.70	4.75	4.71	-0.63%	21,700
Apr 21, 2026	4.69	4.78	4.65	4.78	4.74	2.36%	41,200
Apr 20, 2026	4.62	4.69	4.61	4.67	4.63	1.97%	200,300
Apr 17, 2026	4.60	4.60	4.58	4.58	4.54	-0.87%	40,800
Apr 16, 2026	4.54	4.62	4.54	4.62	4.58	2.21%	61,700
Apr 15, 2026	4.54	4.58	4.52	4.52	4.48	0.22%	40,000
Apr 14, 2026	4.54	4.54	4.51	4.51	4.47	-0.44%	15,400
Apr 13, 2026	4.52	4.53	4.52	4.53	4.49	-0.22%	2,200
Apr 10, 2026	4.51	4.54	4.46	4.54	4.50	1.79%	44,600
Apr 8, 2026	4.51	4.51	4.46	4.46	4.42	-0.89%	6,300
Apr 7, 2026	4.52	4.54	4.50	4.50	4.46	0.67%	6,200
Apr 6, 2026	4.47	4.47	4.47	4.47	4.43	0.45%	2,000
Apr 2, 2026	4.51	4.51	4.45	4.45	4.41	-1.11%	27,000
Apr 1, 2026	4.54	4.54	4.50	4.50	4.46	1.58%	4,100
Mar 31, 2026	4.45	4.46	4.43	4.43	4.39	-1.12%	5,600
Mar 30, 2026	4.54	4.54	4.44	4.48	4.44	-1.10%	20,500
Mar 26, 2026	4.53	4.53	4.53	4.53	4.49	0.22%	300
Mar 24, 2026	4.51	4.57	4.51	4.52	4.48	0.44%	3,300
Mar 23, 2026	4.61	4.61	4.50	4.50	4.46	-3.02%	56,900
Mar 20, 2026	4.65	4.65	4.62	4.64	4.60	-0.43%	22,000
Mar 19, 2026	4.66	4.66	4.66	4.66	4.62	-0.85%	2,000
Mar 18, 2026	4.68	4.72	4.68	4.70	4.66	0.43%	38,400
Mar 17, 2026	4.77	4.77	4.68	4.68	4.64	-2.09%	3,300