Service Properties Trust (HPO)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.454 | -0.04 | -1.60 | 2.494 | 2.494 | 2.444 | 9850 |
| 1736458020 | 2.494 | -0.01 | -0.24 | 2.494 | 2.494 | 2.494 | 300 |
| 1736371620 | 2.5 | 0 | 0.08 | 2.474 | 2.525 | 2.474 | 3500 |
| 1736285220 | 2.498 | -0.03 | -1.23 | 2.483 | 2.498 | 2.459 | 1600 |
| 1736198820 | 2.529 | 0.14 | 6.04 | 2.45 | 2.529 | 2.45 | 1711 |
| 1735939620 | 2.3849999 | 0 | 0.00 | 2.3849999 | 2.3849999 | 2.3849999 | 0 |
| 1735853220 | 2.3849999 | 0.02 | 0.80 | 2.4369999 | 2.473 | 2.3849999 | 3543 |
| 1735594020 | 2.366 | -0.03 | -1.42 | 2.366 | 2.399 | 2.365 | 2486 |
| 1735334820 | 2.4 | 0.07 | 3.05 | 2.479 | 2.48 | 2.4 | 727 |
| 1734989220 | 2.329 | -0.05 | -2.14 | 2.404 | 2.404 | 2.319 | 6200 |
| 1734730020 | 2.38 | 0.08 | 3.43 | 2.356 | 2.38 | 2.209 | 3443 |
| 1734643620 | 2.301 | -0.02 | -0.86 | 2.33 | 2.33 | 2.301 | 299 |
| 1734557220 | 2.321 | -0.08 | -3.29 | 2.4569999 | 2.58 | 2.321 | 69165 |
| 1734470820 | 2.4 | 0.02 | 0.84 | 2.319 | 2.4 | 2.2999999 | 578 |
| 1734384420 | 2.38 | 0.03 | 1.36 | 2.372 | 2.406 | 2.372 | 227 |
| 1734125220 | 2.348 | -0.07 | -2.98 | 2.42 | 2.42 | 2.348 | 1410 |
| 1734038820 | 2.42 | -0.13 | -5.02 | 2.485 | 2.485 | 2.42 | 902 |
| 1733952420 | 2.548 | -0.17 | -6.15 | 2.557 | 2.557 | 2.548 | 850 |
| 1733866020 | 2.715 | 0.09 | 3.39 | 2.645 | 2.715 | 2.645 | 684 |
| 1733779620 | 2.626 | 0.05 | 1.78 | 2.559 | 2.66 | 2.555 | 1908 |
| 1733520420 | 2.58 | -0.01 | -0.23 | 2.59 | 2.59 | 2.58 | 464 |
| 1733434020 | 2.586 | -0.09 | -3.36 | 2.555 | 2.586 | 2.555 | 375 |
| 1733347620 | 2.676 | 0.04 | 1.52 | 2.676 | 2.676 | 2.676 | 13 |
| 1733261220 | 2.636 | 0.02 | 0.69 | 2.6349999 | 2.636 | 2.6349999 | 801 |
| 1733174820 | 2.618 | -0 | -0.08 | 2.68 | 2.68 | 2.611 | 648 |
| 1732915620 | 2.62 | -0.01 | -0.46 | 2.62 | 2.62 | 2.62 | 82 |
| 1732829220 | 2.632 | 0 | 0.00 | 2.632 | 2.632 | 2.632 | 0 |
| 1732742820 | 2.632 | 0.02 | 0.77 | 2.642 | 2.642 | 2.632 | 4600 |
| 1732656420 | 2.612 | -0.09 | -3.26 | 2.7599999 | 2.7599999 | 2.612 | 510 |
| 1732570020 | 2.7 | 0.01 | 0.52 | 2.686 | 2.7 | 2.64 | 7571 |
| 1732310820 | 2.686 | 0.24 | 9.77 | 2.589 | 2.686 | 2.589 | 211 |
| 1732224420 | 2.447 | 0.03 | 1.24 | 2.4409999 | 2.447 | 2.4409999 | 260 |
| 1732138020 | 2.4169999 | 0.04 | 1.68 | 2.4169999 | 2.4169999 | 2.4169999 | 300 |
| 1732051620 | 2.3769999 | -0.13 | -5.03 | 2.509 | 2.509 | 2.357 | 6300 |
| 1731965220 | 2.503 | -0.08 | -3.21 | 2.5499999 | 2.5499999 | 2.361 | 18634 |
| 1731705960 | 2.586 | -0.07 | -2.67 | 2.646 | 2.646 | 2.572 | 15088 |
| 1731619560 | 2.657 | -0.13 | -4.60 | 2.742 | 2.742 | 2.6549999 | 1875 |
| 1731533160 | 2.785 | -0.01 | -0.36 | 2.738 | 2.785 | 2.738 | 550 |
| 1731446820 | 2.795 | -0.2 | -6.52 | 2.902 | 2.902 | 2.795 | 251 |
| 1731360420 | 2.99 | -0.05 | -1.52 | 3.004 | 3.004 | 2.964 | 2594 |
| 1731101220 | 3.036 | 0.1 | 3.27 | 2.9089999 | 3.049 | 2.9089999 | 2650 |
| 1731014760 | 2.94 | -0.18 | -5.77 | 3.066 | 3.066 | 2.94 | 453 |
| 1730928360 | 3.12 | 0.4 | 14.75 | 2.786 | 3.12 | 2.786 | 7182 |
| 1730841960 | 2.719 | -0.17 | -5.98 | 2.7679999 | 2.786 | 2.719 | 2627 |
| 1730755560 | 2.892 | -0.06 | -1.97 | 2.879 | 2.8969999 | 2.8 | 7259 |
| 1730496360 | 2.95 | -0.04 | -1.37 | 2.951 | 2.995 | 2.95 | 2081 |
| 1730409960 | 2.991 | -0.15 | -4.75 | 3.019 | 3.019 | 2.991 | 574 |
| 1730323560 | 3.14 | 0.12 | 3.97 | 3.096 | 3.16 | 3.096 | 1800 |
| 1730237160 | 3.02 | -0.12 | -3.82 | 3.19 | 3.19 | 3.011 | 9528 |
| 1730150760 | 3.14 | -0.2 | -6.04 | 3.228 | 3.228 | 3.14 | 10450 |
| 1729888020 | 3.342 | -0.07 | -1.99 | 3.418 | 3.418 | 3.295 | 2384 |
| 1729801560 | 3.41 | 0.08 | 2.40 | 3.316 | 3.41 | 3.316 | 3336 |
| 1729715160 | 3.33 | 0 | 0.03 | 3.383 | 3.397 | 3.301 | 2888 |
| 1729628760 | 3.329 | 0.1 | 3.13 | 3.301 | 3.329 | 3.294 | 2611 |
| 1729542360 | 3.228 | -0.04 | -1.28 | 3.233 | 3.2679999 | 3.209 | 8489 |
| 1729283160 | 3.27 | -0.22 | -6.33 | 3.471 | 3.504 | 3.27 | 5646 |
| 1729196760 | 3.491 | -0.18 | -4.93 | 3.654 | 3.696 | 3.483 | 16204 |
| 1729110360 | 3.672 | -0.71 | -16.15 | 4.3869999 | 4.3869999 | 3.456 | 32478 |
| 1729023960 | 4.3789999 | 0.09 | 1.98 | 4.2649999 | 4.428 | 4.22 | 5931 |
| 1728937620 | 4.2939999 | -0 | -0.09 | 4.357 | 4.357 | 4.2939999 | 2523 |
| 1728678360 | 4.298 | -0.02 | -0.42 | 4.3179999 | 4.3179999 | 4.298 | 325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
