Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Hotel Income Properties REIT LP (TSX: HOT-UN )

0.5400 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 4.600 4.620 4.550 4.600 139,875 -0.02(-0.43%)
May 28, 2021 4.570 4.700 4.520 4.620 172,764 +0.07(+1.54%)
May 27, 2021 4.520 4.560 4.460 4.550 182,284 +0.03(+0.66%)
May 26, 2021 4.560 4.570 4.470 4.520 129,978 -0.08(-1.74%)
May 25, 2021 4.470 4.630 4.410 4.600 260,296 +0.14(+3.14%)
May 21, 2021 4.460 4.460 4.460 0 -0.09(-1.98%)
May 20, 2021 4.540 4.600 4.490 4.550 402,443 -0.01(-0.22%)
May 19, 2021 4.620 4.690 4.500 4.560 254,882 -0.06(-1.30%)
May 18, 2021 4.410 4.650 4.390 4.620 243,119 +0.18(+4.05%)
May 17, 2021 4.340 4.450 4.240 4.440 205,908 +0.15(+3.50%)
May 14, 2021 4.150 4.290 4.100 4.290 182,848 +0.23(+5.67%)
May 13, 2021 4.090 4.320 3.950 4.060 222,903 -0.06(-1.46%)
May 12, 2021 4.180 4.180 4.100 4.120 156,463 -0.05(-1.20%)
May 11, 2021 4.200 4.270 4.110 4.170 143,029 -0.12(-2.80%)
May 10, 2021 4.270 4.320 4.180 4.290 149,449 +0.02(+0.47%)
May 07, 2021 4.320 4.400 4.270 4.270 114,573 -0.02(-0.47%)
May 06, 2021 4.200 4.310 4.200 4.290 176,488 +0.07(+1.66%)
May 05, 2021 4.170 4.230 4.120 4.220 81,688 +0.07(+1.69%)
May 04, 2021 4.180 4.180 4.070 4.150 89,629 -0.03(-0.72%)
May 03, 2021 4.140 4.200 4.140 4.180 76,343 +0.06(+1.46%)
Apr 30, 2021 4.110 4.140 4.020 4.120 73,132 +0.02(+0.49%)
Apr 29, 2021 4.170 4.170 4.070 4.100 46,275 +0.02(+0.49%)
Apr 28, 2021 4.070 4.180 4.020 4.080 172,527 +0.09(+2.26%)
Apr 27, 2021 3.890 4.040 3.850 3.990 168,866 +0.14(+3.64%)
Apr 26, 2021 3.830 3.870 3.800 3.850 50,391 +0.02(+0.52%)
Apr 23, 2021 3.760 3.830 3.760 3.830 35,817 +0.05(+1.32%)
Apr 22, 2021 3.820 3.820 3.760 3.780 47,161 -0.03(-0.79%)
Apr 21, 2021 3.760 3.840 3.750 3.810 59,244 +0.05(+1.33%)
Apr 20, 2021 3.760 3.810 3.710 3.760 124,561 -0.04(-1.05%)
Apr 19, 2021 3.890 3.900 3.750 3.800 137,753 -0.07(-1.81%)
Apr 16, 2021 3.940 3.940 3.830 3.870 90,376 -0.06(-1.53%)
Apr 15, 2021 3.990 3.990 3.900 3.930 82,059 -0.02(-0.51%)
Apr 14, 2021 3.960 4.040 3.930 3.950 90,272 -0.01(-0.25%)
Apr 13, 2021 3.970 3.980 3.730 3.960 158,846 -0.01(-0.25%)
Apr 12, 2021 3.990 4.000 3.910 3.970 81,819 -0.03(-0.75%)
Apr 09, 2021 4.000 4.050 3.980 4.000 65,198 -0.04(-0.99%)
Apr 08, 2021 4.080 4.110 3.990 4.040 147,591 -0.02(-0.49%)
Apr 07, 2021 4.120 4.130 4.040 4.060 99,101 -0.09(-2.17%)
Apr 06, 2021 4.100 4.200 4.100 4.150 114,591 +0.06(+1.47%)
Apr 05, 2021 4.080 4.130 4.050 4.090 75,653 -0.02(-0.49%)
Apr 01, 2021 4.110 4.110 4.110 0 +0.01(+0.24%)
Mar 31, 2021 4.160 4.160 4.050 4.100 48,313 -0.06(-1.44%)
Mar 30, 2021 4.050 4.180 3.950 4.160 90,309 +0.10(+2.46%)
Mar 29, 2021 4.080 4.130 4.000 4.060 95,429 -0.09(-2.17%)
Mar 26, 2021 4.240 4.240 4.070 4.150 83,076 -0.02(-0.48%)
Mar 25, 2021 4.060 4.180 3.980 4.170 93,760 +0.12(+2.96%)
Mar 24, 2021 3.970 4.230 3.940 4.050 305,055 +0.08(+2.02%)
Mar 23, 2021 4.090 4.090 3.910 3.970 210,709 -0.14(-3.41%)
Mar 22, 2021 4.150 4.220 4.090 4.110 88,410 -0.06(-1.44%)
Mar 19, 2021 4.080 4.300 4.060 4.170 124,605 +0.05(+1.21%)
Mar 18, 2021 4.350 4.350 4.060 4.120 262,034 -0.26(-5.94%)
Mar 17, 2021 4.370 4.400 4.220 4.380 222,656 -0.03(-0.68%)
Mar 16, 2021 4.500 4.500 4.320 4.410 196,236 -0.09(-2.00%)
Mar 15, 2021 4.320 4.700 4.320 4.500 545,326 +0.25(+5.88%)
Mar 12, 2021 3.980 4.270 3.970 4.250 584,788 +0.27(+6.78%)
Mar 11, 2021 3.950 4.000 3.910 3.980 323,001 +0.06(+1.53%)
Mar 10, 2021 3.910 3.930 3.830 3.920 122,533 +0.08(+2.08%)
Mar 09, 2021 3.840 3.940 3.740 3.840 161,660 +0.08(+2.13%)
Mar 08, 2021 3.810 3.830 3.750 3.760 106,525 -0.02(-0.53%)
Mar 05, 2021 3.880 3.900 3.480 3.780 388,904 -0.07(-1.82%)
Mar 04, 2021 3.970 3.970 3.780 3.850 270,257 -0.10(-2.53%)
Mar 03, 2021 3.900 4.000 3.900 3.950 204,528 +0.06(+1.54%)
Mar 02, 2021 3.890 3.900 3.820 3.890 94,563 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.