Historical Stock Price
| Home |
| Free Dividend Report |
| HPT Dividend History |
| HPT Historical Stock Prices |
| HPT Preferred Stock |
| HPT Options Chain |
| HPT Message Board |
HPT (HPT) has the following price history information. Looking back at HPT historical stock prices for the last five trading days, on September 18, 2019, HPT opened at $25.02, traded as high as $25.15 and as low as $24.83, and closed at $25.03. Trading volume was a total of 774.00K shares. On September 19, 2019, HPT opened at $25.07, traded as high as $25.11 and as low as $24.83, and closed at $24.84. Trading volume was a total of 892.50K shares. On September 20, 2019, HPT opened at $24.85, traded as high as $25.12 and as low as $24.75, and closed at $25.02. Trading volume was a total of 4.16M shares. On September 23, 2019, HPT opened at $24.97, traded as high as $25.25 and as low as $24.88, and closed at $25.18. Trading volume was a total of 1.30M shares. On September 24, 2019, HPT opened at $25.28, traded as high as $25.49 and as low as $25.15, and closed at $25.28. Trading volume was a total of 858.90K shares.
HPT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HPT shares, starting with a $10,000 purchase of HPT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 09/24/2019 | ||
| Start price/share: | $29.93 | ||
| End price/share: | $25.28 | ||
| Starting shares: | 334.11 | ||
| Ending shares: | 499.18 | ||
| Dividends reinvested/share: | $11.28 | ||
| Total return: | 26.19% | ||
| Average Annual Total Return: | 4.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,620.37 | ||
| Years: | 5.44 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 09/24/2019 | ||
| Start price/share: | $29.93 | ||
| End price/share: | $25.28 | ||
| Dividends collected/share: | $11.28 | ||
| Total return: | 22.15% | ||
| Average Annual Total Return: | 3.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,217.79 | ||
| Years: | 5.44 | ||
 | |||||
| HPT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/18/2019 | $25.02 | $25.15 | $24.83 | $25.03 | 774.00K |
| 09/19/2019 | $25.07 | $25.11 | $24.83 | $24.84 | 892.50K |
| 09/20/2019 | $24.85 | $25.12 | $24.75 | $25.02 | 4.16M |
| 09/23/2019 | $24.97 | $25.25 | $24.88 | $25.18 | 1.30M |
| 09/24/2019 | $25.28 | $25.49 | $25.15 | $25.28 | 858.90K |
|
| About HPT |
| Service Properties Trust is a real estate investment trust. Co. invests in hotels and travel related real estate. Co. also owns travel centers, which operated under the TravelCenters of America® and Petro Stopping Centers® brand name. Co.'s travel centers are full service sites located at or near an interstate highway exit and provide fuel and non-fuel products and services. Co.'s travel center includes: parking for tractor trailers and cars; a full service restaurant and quick service restaurants; a truck repair facility and tire and parts store; diesel and gasoline fueling points; a convenience store; a game room; a lounge and other amenities for truck drivers and motorists. |
| HPT Historical Closing Prices | |
| Date | Close |
| 09/18/2019 | $25.03 |
| 09/19/2019 | $24.84 |
| 09/20/2019 | $25.02 |
| 09/23/2019 | $25.18 |
| 09/24/2019 | $25.28 |
| Financials Historical Prices |
| HPT is categorized under the Financials sector; below are some other companies in the same sector:
HPTRP Historical Stock Prices Also explore: HPT shares outstanding history
|
Free HPT Email Alerts:
HPT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.