Dark

LHO
LaSalle Hotel Properties
stock NYSE

Inactive

Nov 30, 2018

32.06USD-1.202%(-0.39)13,576,016

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-30	32.4900	32.4900	31.3600	32.0600	-1.202%	13,576,016	0.000%
2018-11-29	32.2600	33.0700	32.2000	32.4500	+0.808%	1,572,462	-1.202%
2018-11-28	32.9700	32.9700	32.1800	32.1900	-2.425%	2,070,904	-0.404%
2018-11-27	33.6000	34.1800	32.7900	32.9900	-1.552%	1,951,497	-2.819%
2018-11-26	33.0000	33.6400	32.8600	33.5100	+2.133%	2,054,730	-4.327%
2018-11-23	32.8200	33.8300	32.7400	32.8100	-4.260%	3,186,008	-2.286%
2018-11-21	34.4800	34.8750	34.1900	34.2700	-0.638%	4,984,611	-6.449%
2018-11-20	34.1800	34.6900	34.1400	34.4900	+0.554%	6,116,565	-7.046%
2018-11-19	34.2500	34.3700	34.0900	34.3000	+0.175%	4,245,980	-6.531%
2018-11-16	34.0200	34.2600	33.9250	34.2400	+0.088%	2,260,895	-6.367%
2018-11-15	33.6300	34.2100	33.5000	34.2100	+1.363%	3,612,130	-6.285%
2018-11-14	33.8700	33.9100	33.5400	33.7500	+0.089%	2,323,212	-5.007%
2018-11-13	33.6700	33.8800	33.5700	33.7200	+0.477%	2,903,174	-4.923%
2018-11-12	33.5500	33.8900	33.5000	33.5600	+0.269%	2,302,216	-4.470%
2018-11-09	33.4700	33.5800	33.2800	33.4700	-0.268%	1,421,496	-4.213%
2018-11-08	33.5000	33.6600	33.1100	33.5600	0.000%	825,657	-4.470%
2018-11-07	33.1800	33.5800	32.8600	33.5600	+1.451%	1,436,713	-4.470%
2018-11-06	33.1500	33.3400	32.7600	33.0800	-0.301%	3,401,715	-3.083%
2018-11-05	32.8700	33.3600	32.8700	33.1800	+0.974%	1,201,276	-3.376%
2018-11-02	33.3600	33.4900	32.6300	32.8600	-1.440%	1,194,648	-2.435%
2018-11-01	33.0400	33.4100	32.8600	33.3400	+1.000%	980,815	-3.839%
2018-10-31	33.3000	33.3450	33.0100	33.0100	-0.362%	1,690,291	-2.878%
2018-10-30	32.9000	33.1900	32.7600	33.1300	+0.852%	1,317,295	-3.230%
2018-10-29	32.7500	33.0400	32.7100	32.8500	+1.108%	1,578,212	-2.405%
2018-10-26	32.3300	32.7900	32.0000	32.4900	0.000%	1,438,078	-1.323%
2018-10-25	31.9000	32.6300	31.8000	32.4900	+2.106%	1,182,682	-1.323%
2018-10-24	31.9900	32.1700	31.8100	31.8200	-0.376%	1,505,856	+0.754%
2018-10-23	31.8400	32.0500	31.4600	31.9400	-0.312%	1,281,245	+0.376%
2018-10-22	31.9300	32.1050	31.7400	32.0400	-0.094%	885,899	+0.062%
2018-10-19	31.5900	32.2600	31.5200	32.0700	+1.423%	4,244,065	-0.031%
2018-10-18	31.9500	32.1200	31.5200	31.6200	-1.311%	1,707,651	+1.392%
2018-10-17	32.0500	32.2400	31.6600	32.0400	-0.404%	2,444,490	+0.062%
2018-10-16	31.8800	32.2700	31.6000	32.1700	+1.195%	1,991,293	-0.342%
2018-10-15	31.6400	32.0000	31.5400	31.7900	+0.094%	1,511,291	+0.849%
2018-10-12	32.3400	32.3500	31.5000	31.7600	-0.874%	2,235,096	+0.945%
2018-10-11	32.7500	32.8000	31.9900	32.0400	-2.257%	2,439,833	+0.062%
2018-10-10	33.1700	33.2800	32.7750	32.7800	-1.591%	1,903,886	-2.196%
2018-10-09	33.3800	33.4185	33.1300	33.3100	-0.210%	3,111,939	-3.753%
2018-10-08	33.1200	33.4150	33.0000	33.3800	+0.968%	789,553	-3.954%
2018-10-05	33.4600	33.4900	32.8000	33.0600	-1.077%	1,913,515	-3.025%
2018-10-04	33.9700	34.0100	33.3700	33.4200	-1.908%	1,504,071	-4.069%
2018-10-03	33.8900	34.1600	33.8650	34.0700	+0.561%	578,268	-5.900%
2018-10-02	34.1300	34.3500	33.8700	33.8800	-0.732%	1,207,745	-5.372%
2018-10-01	34.6500	34.6500	34.1200	34.1300	-1.330%	990,768	-6.065%
2018-09-28	34.3500	34.6000	34.3200	34.5900	+0.699%	1,329,558	-7.314%
2018-09-27	34.2000	34.4500	34.1500	34.3500	+0.645%	1,354,961	-6.667%
2018-09-26	34.3700	34.4800	34.1200	34.1300	-0.756%	1,132,055	-6.065%
2018-09-25	34.4000	34.5600	34.3700	34.3900	+0.233%	1,055,625	-6.775%
2018-09-24	34.4800	34.4800	34.0300	34.3100	-0.464%	703,683	-6.558%
2018-09-21	34.4800	34.6200	34.3300	34.4700	0.000%	1,842,432	-6.992%
2018-09-20	34.1100	34.4900	33.9600	34.4700	+1.323%	1,535,512	-6.992%
2018-09-19	34.3800	34.4200	33.7700	34.0200	-1.191%	2,716,318	-5.761%
2018-09-18	34.3700	34.4900	34.2300	34.4300	+0.175%	2,170,880	-6.884%
2018-09-17	34.2600	34.5150	34.1100	34.3700	+0.321%	1,591,942	-6.721%
2018-09-14	34.3200	34.3800	34.0900	34.2600	-0.262%	2,512,631	-6.421%
2018-09-13	34.2300	34.5200	34.1500	34.3500	+0.674%	2,301,222	-6.667%
2018-09-12	34.4100	34.4100	34.0400	34.1200	-0.929%	889,887	-6.038%
2018-09-11	34.3200	34.6300	34.3100	34.4400	-0.145%	2,368,750	-6.911%
2018-09-10	34.9200	35.0100	34.4500	34.4900	-0.919%	1,113,378	-7.046%
2018-09-07	34.7500	35.1600	34.4600	34.8100	+0.520%	4,861,898	-7.900%
2018-09-06	34.8700	35.3000	34.4700	34.6300	-1.114%	9,968,498	-7.421%
2018-09-05	34.9900	35.1800	34.7700	35.0200	+0.029%	1,238,938	-8.452%
2018-09-04	34.9900	35.1700	34.7600	35.0100	-0.285%	880,500	-8.426%
2018-08-31	35.2300	35.4600	35.0200	35.1100	-0.623%	1,275,374	-8.687%
2018-08-30	35.4100	35.6400	35.1400	35.3300	-0.282%	1,302,424	-9.256%
2018-08-29	35.2400	35.5900	35.1500	35.4300	+0.739%	1,184,984	-9.512%
2018-08-28	34.4200	35.1800	34.3100	35.1700	+2.447%	1,502,044	-8.843%
2018-08-27	34.7500	34.8000	34.1800	34.3300	-2.026%	3,593,117	-6.612%
2018-08-24	34.5900	35.0900	34.5400	35.0400	+1.360%	1,413,833	-8.505%
2018-08-23	34.8400	34.9700	34.5200	34.5700	-0.889%	503,073	-7.261%
2018-08-22	34.5000	35.0000	34.5000	34.8800	+1.278%	1,185,631	-8.085%
2018-08-21	34.5600	34.7250	34.4000	34.4400	-0.318%	827,644	-6.911%
2018-08-20	34.5400	34.7200	34.3500	34.5500	+0.029%	663,632	-7.207%
2018-08-17	34.3700	34.5500	34.2300	34.5400	+0.465%	1,922,020	-7.180%
2018-08-16	34.3000	34.4610	34.2400	34.3800	+0.350%	905,722	-6.748%
2018-08-15	34.3300	34.3500	34.0300	34.2600	-0.262%	353,302	-6.421%
2018-08-14	34.0000	34.3900	34.0000	34.3500	+0.970%	433,445	-6.667%
2018-08-13	34.2100	34.3400	33.8600	34.0200	-0.584%	645,583	-5.761%
2018-08-10	34.2000	34.4700	34.2000	34.2200	+0.029%	685,256	-6.312%
2018-08-09	34.3600	34.5500	34.2000	34.2100	-0.494%	1,556,903	-6.285%
2018-08-08	34.3300	34.5300	34.2100	34.3800	+0.087%	966,049	-6.748%
2018-08-07	34.5300	34.5500	34.2600	34.3500	-0.521%	401,085	-6.667%
2018-08-06	34.5700	34.7900	34.5000	34.5300	-0.202%	364,044	-7.153%
2018-08-03	34.7100	34.9700	34.4100	34.6000	-0.374%	261,429	-7.341%
2018-08-02	34.5100	34.9900	34.5100	34.7300	+0.144%	619,665	-7.688%
2018-08-01	34.6000	34.9500	34.2000	34.6800	+0.029%	463,037	-7.555%
2018-07-31	34.5300	34.8500	34.3900	34.6700	+0.551%	719,156	-7.528%
2018-07-30	34.4500	34.6500	34.2300	34.4800	+0.203%	504,929	-7.019%
2018-07-27	34.6100	34.7000	34.3300	34.4100	-0.290%	517,947	-6.829%
2018-07-26	34.8700	35.0900	34.4200	34.5100	-0.805%	464,560	-7.099%
2018-07-25	34.9600	35.0000	34.6500	34.7900	-0.600%	566,552	-7.847%
2018-07-24	35.2200	35.4000	34.7500	35.0000	-0.171%	568,885	-8.400%
2018-07-23	35.0300	35.3300	34.9000	35.0600	-0.228%	1,317,609	-8.557%
2018-07-20	34.9600	35.2000	34.8500	35.1400	+0.429%	305,570	-8.765%
2018-07-19	34.6200	35.1400	34.6100	34.9900	+1.010%	438,321	-8.374%
2018-07-18	34.7600	35.0500	34.4900	34.6400	-0.460%	635,450	-7.448%
2018-07-17	34.8000	34.9538	34.7600	34.8000	+0.173%	311,759	-7.874%
2018-07-16	34.8800	35.0100	34.6200	34.7400	-0.401%	265,491	-7.714%
2018-07-13	35.0100	35.0700	34.8200	34.8800	-0.257%	168,428	-8.085%
2018-07-12	34.8900	35.0700	34.6700	34.9700	+0.373%	630,831	-8.321%
2018-07-11	34.7600	34.9000	34.6500	34.8400	0.000%	395,972	-7.979%
2018-07-10	34.9100	35.0300	34.3510	34.8400	+0.173%	453,152	-7.979%
2018-07-09	34.9700	35.1200	34.6800	34.7800	-0.515%	1,920,904	-7.821%
2018-07-06	34.9900	35.0300	34.8200	34.9600	+0.057%	500,520	-8.295%
2018-07-05	34.8200	34.9400	34.5300	34.9400	+0.866%	655,572	-8.243%
2018-07-03	34.4400	34.8200	34.4000	34.6400	+0.698%	339,813	-7.448%
2018-07-02	34.1700	34.4850	34.0900	34.4000	+0.497%	1,054,960	-6.802%
2018-06-29	34.3300	34.5500	34.2300	34.2300	-0.320%	2,459,596	-6.339%
2018-06-28	34.5000	34.5500	34.2050	34.3400	-0.550%	2,263,989	-6.639%
2018-06-27	34.7800	34.9000	34.4800	34.5300	-0.461%	1,209,635	-7.153%
2018-06-26	34.8100	34.9700	34.6800	34.6900	0.000%	1,146,127	-7.581%
2018-06-25	34.7200	35.0100	34.6100	34.6900	-0.373%	817,212	-7.581%
2018-06-22	35.0300	35.0650	34.7500	34.8200	+0.057%	2,177,719	-7.926%
2018-06-21	34.9200	35.0300	34.7450	34.8000	-0.344%	2,465,559	-7.874%
2018-06-20	34.6800	35.1700	34.6800	34.9200	+0.605%	1,825,267	-8.190%
2018-06-19	34.7300	34.9000	34.6800	34.7100	-0.345%	1,082,029	-7.635%
2018-06-18	35.2500	35.3000	34.7400	34.8300	-1.331%	1,587,479	-7.953%
2018-06-15	35.5000	35.5600	35.2400	35.3000	-0.619%	4,027,861	-9.178%
2018-06-14	35.5300	35.6200	35.4400	35.5200	0.000%	1,174,607	-9.741%
2018-06-13	35.4500	35.5450	35.3200	35.5200	+0.056%	2,635,871	-9.741%
2018-06-12	35.2000	35.5300	35.1800	35.5000	+0.652%	2,053,580	-9.690%
2018-06-11	35.2500	35.7000	34.9259	35.2700	+0.227%	2,734,289	-9.101%
2018-06-08	35.2400	36.1300	35.1000	35.1900	-0.114%	1,386,167	-8.895%
2018-06-07	35.3900	35.3900	34.1000	35.2300	-0.311%	3,684,854	-8.998%
2018-06-06	35.6300	35.7100	35.0000	35.3400	-0.842%	2,674,876	-9.281%
2018-06-05	35.4500	35.6950	35.2800	35.6400	+0.310%	2,651,968	-10.045%
2018-06-04	35.0700	35.5550	34.8000	35.5300	+1.427%	2,905,762	-9.766%
2018-06-01	34.3300	35.2100	34.3300	35.0300	+2.128%	4,040,927	-8.478%
2018-05-31	34.3100	34.4993	34.1900	34.3000	-0.116%	2,792,945	-6.531%
2018-05-30	33.8800	34.4300	33.8800	34.3400	+1.358%	3,573,176	-6.639%
2018-05-29	33.8500	33.9600	33.7000	33.8800	-0.088%	1,870,346	-5.372%
2018-05-25	33.9700	34.1200	33.8600	33.9100	-0.265%	1,419,200	-5.456%
2018-05-24	33.8400	34.1600	33.8400	34.0000	+0.443%	3,171,140	-5.706%
2018-05-23	33.7500	33.8900	33.7000	33.8500	+0.744%	4,868,918	-5.288%
2018-05-22	33.6100	33.9600	33.6000	33.6000	-0.030%	10,014,903	-4.583%
2018-05-21	33.9900	34.0000	33.6000	33.6100	+5.361%	26,689,085	-4.612%
2018-05-18	32.0500	32.1800	31.7600	31.9000	+0.790%	992,484	+0.502%
2018-05-17	31.4600	31.7800	31.4100	31.6500	+0.828%	873,697	+1.295%
2018-05-16	31.2300	31.4800	31.0000	31.3900	+0.770%	637,996	+2.134%
2018-05-15	31.5500	31.8000	30.9900	31.1500	-1.766%	1,156,212	+2.921%
2018-05-14	31.6300	31.8800	31.3000	31.7100	+0.603%	1,092,286	+1.104%
2018-05-11	31.4100	31.7100	31.3400	31.5200	+0.286%	650,692	+1.713%
2018-05-10	31.5100	31.8600	30.9200	31.4300	+2.211%	1,175,263	+2.004%
2018-05-09	30.4400	30.9800	30.4200	30.7500	+1.018%	1,550,710	+4.260%
2018-05-08	30.2600	30.4700	30.1200	30.4400	+0.728%	1,809,434	+5.322%
2018-05-07	30.0000	30.2600	29.8000	30.2200	+0.935%	1,038,278	+6.089%
2018-05-04	29.9200	30.1000	29.6700	29.9400	+0.537%	955,369	+7.081%
2018-05-03	29.6500	29.9100	29.4800	29.7800	+0.337%	990,813	+7.656%
2018-05-02	29.6100	29.7400	29.1300	29.6800	+0.236%	914,027	+8.019%
2018-05-01	29.5500	29.7600	29.2700	29.6100	+0.135%	1,371,879	+8.274%
2018-04-30	30.0100	30.1700	29.5250	29.5700	-1.137%	1,097,208	+8.421%
2018-04-27	30.0200	30.2200	29.7100	29.9100	-0.267%	1,014,830	+7.188%
2018-04-26	30.2700	30.2800	29.8600	29.9900	-0.465%	1,128,954	+6.902%
2018-04-25	30.5100	30.6150	30.0300	30.1300	-1.245%	1,620,192	+6.406%
2018-04-24	31.3200	31.3200	30.3900	30.5100	-2.086%	1,420,750	+5.080%
2018-04-23	30.9800	31.3100	30.8401	31.1600	+0.939%	1,136,379	+2.888%
2018-04-20	30.5900	31.0000	30.5900	30.8700	-0.065%	1,359,061	+3.855%
2018-04-19	31.2300	31.3300	30.6050	30.8900	-0.771%	1,417,972	+3.788%
2018-04-18	31.2700	31.5200	31.0900	31.1300	-0.320%	1,691,565	+2.987%
2018-04-17	30.8800	31.6000	30.5900	31.2300	+1.693%	2,391,789	+2.658%
2018-04-16	30.5700	31.0700	30.5200	30.7100	+2.572%	1,655,245	+4.396%
2018-04-13	30.0700	30.4000	29.8800	29.9400	0.000%	1,531,913	+7.081%
2018-04-12	28.9800	30.1200	28.6700	29.9400	+3.886%	2,517,234	+7.081%
2018-04-11	28.2800	28.8950	28.2800	28.8200	+1.909%	1,536,180	+11.242%
2018-04-10	29.3200	29.4500	28.2300	28.2800	-2.751%	1,927,784	+13.366%
2018-04-09	29.6000	29.6000	29.0750	29.0800	-0.987%	928,818	+10.248%
2018-04-06	29.5500	29.9600	29.1900	29.3700	-1.011%	1,187,048	+9.159%
2018-04-05	29.6500	29.8700	29.4600	29.6700	+0.203%	1,136,217	+8.055%
2018-04-04	29.3800	29.7400	29.3200	29.6100	+0.068%	1,596,553	+8.274%
2018-04-03	29.2200	29.8400	29.2000	29.5900	+1.859%	2,090,092	+8.347%
2018-04-02	29.3000	30.0600	28.8510	29.0500	+0.138%	2,278,497	+10.361%
2018-03-29	28.6000	29.2100	28.2300	29.0100	+3.128%	6,332,937	+10.514%
2018-03-28	28.3300	29.2400	27.9800	28.1300	+13.245%	13,247,706	+13.971%
2018-03-27	24.9100	25.2900	24.6800	24.8400	-0.361%	1,452,341	+29.066%
2018-03-26	24.8000	25.0300	24.5800	24.9300	+1.963%	1,795,365	+28.600%
2018-03-23	25.0900	25.1050	24.2900	24.4500	-2.395%	1,701,123	+31.125%
2018-03-22	25.5500	25.7900	25.0500	25.0500	-2.832%	2,423,533	+27.984%
2018-03-21	25.9800	26.0000	25.5700	25.7800	-0.998%	1,265,876	+24.360%
2018-03-20	26.1300	26.2500	25.9300	26.0400	-0.038%	698,954	+23.118%
2018-03-19	26.2000	26.2000	25.7450	26.0500	-0.535%	912,655	+23.071%
2018-03-16	25.7700	26.3200	25.6900	26.1900	+1.472%	3,372,227	+22.413%
2018-03-15	25.7300	25.9000	25.6000	25.8100	+0.078%	1,268,186	+24.215%
2018-03-14	25.8200	25.9390	25.7000	25.7900	+0.078%	1,574,625	+24.312%
2018-03-13	25.8900	26.0200	25.7400	25.7700	-0.387%	1,125,606	+24.408%
2018-03-12	26.0000	26.1200	25.7600	25.8700	-0.423%	1,542,163	+23.927%
2018-03-09	26.0600	26.2000	25.9200	25.9800	0.000%	1,552,221	+23.403%
2018-03-08	26.0300	26.0300	25.6500	25.9800	+0.464%	1,192,958	+23.403%
2018-03-07	25.2700	25.9300	25.2300	25.8600	+1.851%	1,369,905	+23.975%
2018-03-06	25.6000	25.6600	25.0900	25.3900	-0.587%	1,578,107	+26.270%
2018-03-05	25.4300	25.8350	25.1200	25.5400	+2.160%	4,064,531	+25.529%
2018-03-02	24.5500	25.0300	24.2100	25.0000	+1.543%	2,244,076	+28.240%
2018-03-01	24.4000	24.8900	24.3800	24.6200	+0.367%	2,301,411	+30.219%
2018-02-28	24.4700	24.9700	24.3400	24.5300	+0.492%	2,598,987	+30.697%
2018-02-27	25.2100	25.3150	24.3750	24.4100	-2.981%	2,012,771	+31.340%
2018-02-26	24.9300	25.2325	24.9300	25.1600	+0.600%	3,517,638	+27.424%
2018-02-23	24.8200	25.2600	24.7200	25.0100	+1.010%	2,607,585	+28.189%
2018-02-22	25.2200	25.5600	24.6600	24.7600	-2.404%	4,357,167	+29.483%
2018-02-21	24.3000	26.4700	24.1000	25.3700	-10.195%	15,489,995	+26.370%
2018-02-20	28.4900	28.9400	28.1900	28.2500	-1.362%	1,864,391	+13.487%
2018-02-16	28.4300	28.9700	28.3700	28.6400	+0.668%	1,276,492	+11.941%
2018-02-15	29.0000	29.1300	28.3750	28.4500	-1.523%	1,080,222	+12.689%
2018-02-14	28.4100	28.9662	28.0900	28.8900	+0.908%	2,637,804	+10.973%
2018-02-13	28.3700	28.7600	27.9300	28.6300	+0.245%	1,726,282	+11.980%
2018-02-12	28.6700	28.8500	27.7900	28.5600	-0.384%	1,564,043	+12.255%
2018-02-09	27.7700	28.8600	27.5900	28.6700	+4.368%	2,037,355	+11.824%
2018-02-08	28.2200	28.2200	27.4600	27.4700	-2.242%	1,813,636	+16.709%
2018-02-07	28.2900	28.6900	28.1000	28.1000	-0.847%	4,231,593	+14.093%
2018-02-06	27.9800	28.4600	27.4600	28.3400	-0.071%	2,133,740	+13.126%
2018-02-05	29.5100	29.5800	28.2800	28.3600	-4.447%	1,964,456	+13.047%
2018-02-02	30.2500	30.2500	29.6400	29.6800	-2.465%	1,479,154	+8.019%
2018-02-01	30.5600	30.7100	30.1900	30.4300	-0.360%	1,529,414	+5.357%
2018-01-31	30.4000	30.5800	30.1300	30.5400	+0.959%	2,453,293	+4.977%
2018-01-30	30.3600	30.4900	30.1600	30.2500	-0.689%	1,717,915	+5.983%
2018-01-29	30.6300	30.6600	30.3300	30.4600	-0.490%	1,389,032	+5.253%
2018-01-26	30.7900	30.9000	30.5000	30.6100	0.000%	945,309	+4.737%
2018-01-25	30.8800	30.9900	30.4900	30.6100	-0.488%	3,614,690	+4.737%
2018-01-24	30.6100	30.8500	30.5900	30.7600	+0.556%	1,536,059	+4.226%
2018-01-23	30.1500	30.6000	30.0800	30.5900	+1.695%	1,242,433	+4.805%
2018-01-22	30.0900	30.0900	29.9600	30.0800	+0.200%	1,489,458	+6.582%
2018-01-19	29.2500	30.0700	29.2500	30.0200	+2.422%	2,154,525	+6.795%
2018-01-18	29.5800	29.5800	29.2300	29.3100	-0.812%	1,778,194	+9.382%
2018-01-17	29.0800	29.6200	28.9400	29.5500	+2.178%	1,749,465	+8.494%
2018-01-16	28.7300	29.1200	28.7000	28.9200	+0.978%	1,945,069	+10.858%
2018-01-12	28.4700	28.6500	28.3000	28.6400	+0.845%	1,290,717	+11.941%
2018-01-11	28.4200	28.6199	28.2975	28.4000	+0.035%	1,155,905	+12.887%
2018-01-10	28.1600	28.4700	28.0500	28.3900	+0.318%	1,078,741	+12.927%
2018-01-09	28.4100	28.4500	28.0700	28.3000	-0.317%	1,249,776	+13.286%
2018-01-08	28.0300	28.4300	27.7900	28.3900	+0.283%	1,343,190	+12.927%
2018-01-05	28.1800	28.3300	27.9900	28.3100	+0.747%	1,055,579	+13.246%
2018-01-04	28.0800	28.2000	27.9000	28.1000	+0.178%	710,014	+14.093%
2018-01-03	28.5000	28.6500	27.9600	28.0500	-1.579%	921,487	+14.296%
2018-01-02	28.1400	28.5800	27.9400	28.5000	+1.532%	1,095,879	+12.491%
2017-12-29	28.4500	28.5600	27.9850	28.0700	-1.127%	1,194,736	+14.214%
2017-12-28	28.1200	28.4700	28.0100	28.3900	-0.769%	834,833	+12.927%
2017-12-27	28.4500	28.6600	28.3600	28.6100	+0.527%	700,444	+12.059%
2017-12-26	28.4100	28.7300	28.3900	28.4600	0.000%	518,454	+12.649%
2017-12-22	28.5300	28.5600	28.2650	28.4600	-0.175%	898,197	+12.649%
2017-12-21	28.7800	28.8100	28.3950	28.5100	-0.627%	1,103,297	+12.452%
2017-12-20	28.8800	28.9900	28.6800	28.6900	-0.589%	1,070,538	+11.746%
2017-12-19	29.3400	29.3400	28.7500	28.8600	-1.333%	1,192,327	+11.088%
2017-12-18	28.7500	29.3600	28.7200	29.2500	+2.452%	1,242,588	+9.607%
2017-12-15	28.3600	28.7650	28.3600	28.5500	+1.062%	2,283,174	+12.294%
2017-12-14	28.3100	28.4900	28.1500	28.2500	-1.085%	1,979,359	+13.487%
2017-12-13	28.2900	28.6050	28.2600	28.5600	+0.954%	1,060,919	+12.255%
2017-12-12	28.4600	28.4700	28.1800	28.2900	-0.212%	758,140	+13.326%
2017-12-11	28.1700	28.4600	28.0200	28.3500	+1.070%	1,105,317	+13.086%
2017-12-08	27.8000	28.1700	27.8000	28.0500	-0.036%	1,215,381	+14.296%
2017-12-07	28.2500	28.2700	27.9100	28.0600	-0.567%	1,384,687	+14.255%
2017-12-06	28.4400	28.5000	28.0600	28.2200	-0.459%	1,931,854	+13.607%
2017-12-05	28.2500	28.3950	28.1000	28.3500	+0.461%	1,432,492	+13.086%
2017-12-04	28.5100	28.9900	28.1600	28.2200	+0.071%	1,391,741	+13.607%
2017-12-01	28.5400	28.5900	27.9600	28.2000	-0.844%	1,503,103	+13.688%
2017-11-30	28.3700	28.6100	28.0600	28.4400	+0.673%	1,770,094	+12.729%
2017-11-29	28.1300	28.4900	28.1200	28.2500	+0.498%	1,190,980	+13.487%
2017-11-28	28.0700	28.2200	27.6500	28.1100	-0.036%	1,265,658	+14.052%
2017-11-27	28.2400	28.3200	27.9850	28.1200	-0.741%	952,398	+14.011%
2017-11-24	28.4400	28.5000	28.1000	28.3300	+0.212%	539,391	+13.166%
2017-11-22	28.4600	28.5700	28.2400	28.2700	-0.247%	651,658	+13.406%
2017-11-21	27.9900	28.3500	27.8900	28.3400	+1.869%	1,108,275	+13.126%
2017-11-20	28.0000	28.1300	27.7900	27.8200	-1.278%	1,256,480	+15.241%
2017-11-17	28.2300	28.3400	28.0900	28.1800	-0.740%	804,568	+13.769%
2017-11-16	27.5700	28.4400	27.5700	28.3900	+0.817%	1,204,116	+12.927%
2017-11-15	28.1900	28.3300	28.0700	28.1600	-0.600%	1,181,316	+13.849%
2017-11-14	28.3800	28.4800	28.2100	28.3300	-0.317%	940,183	+13.166%
2017-11-13	28.4800	28.6000	27.9400	28.4200	-0.351%	971,243	+12.808%
2017-11-10	28.4900	28.7200	28.4500	28.5200	-0.245%	890,505	+12.412%
2017-11-09	28.7800	29.0700	28.4900	28.5900	-1.175%	988,340	+12.137%
2017-11-08	28.4600	28.9500	28.4000	28.9300	+1.402%	907,494	+10.819%
2017-11-07	28.6200	29.1902	28.1800	28.5300	+0.105%	1,207,221	+12.373%
2017-11-06	28.3700	28.6900	28.3700	28.5000	+0.105%	918,649	+12.491%
2017-11-03	28.4300	28.8300	28.2800	28.4700	-0.420%	896,650	+12.610%
2017-11-02	28.1800	28.6000	27.7900	28.5900	+1.239%	1,257,354	+12.137%
2017-11-01	28.4500	28.5500	28.1000	28.2400	+0.106%	929,927	+13.527%
2017-10-31	28.0200	28.3100	27.6901	28.2100	+1.293%	784,840	+13.648%
2017-10-30	27.4400	28.1200	27.4400	27.8500	-0.465%	1,762,570	+15.117%
2017-10-27	27.9600	28.2400	27.7900	27.9800	-0.071%	1,333,700	+14.582%
2017-10-26	27.7600	28.1000	27.5800	28.0000	+1.047%	1,541,112	+14.500%
2017-10-25	27.9400	28.1850	27.6250	27.7100	-1.000%	2,347,270	+15.698%
2017-10-24	27.7600	28.3500	27.7600	27.9900	+0.720%	3,576,090	+14.541%
2017-10-23	28.2100	28.4200	27.7700	27.7900	-2.560%	2,564,156	+15.365%
2017-10-20	28.8800	29.5000	28.0600	28.5200	-6.369%	4,656,645	+12.412%
2017-10-19	30.3800	30.5400	30.1500	30.4600	+0.263%	1,438,578	+5.253%
2017-10-18	30.0700	30.5000	30.0700	30.3800	+0.663%	1,154,954	+5.530%
2017-10-17	30.2100	30.3800	30.0100	30.1800	-0.132%	998,458	+6.229%
2017-10-16	30.7300	30.8700	30.1900	30.2200	-1.660%	1,509,654	+6.089%
2017-10-13	30.8100	30.8600	30.3900	30.7300	+0.098%	1,240,389	+4.328%
2017-10-12	29.8200	30.7500	29.8200	30.7000	+3.159%	1,404,817	+4.430%
2017-10-11	29.7300	29.8800	29.6001	29.7600	+0.034%	1,016,522	+7.728%
2017-10-10	29.6000	29.8600	29.5800	29.7500	+0.847%	709,784	+7.765%
2017-10-09	29.4000	29.5600	29.3800	29.5000	+0.306%	647,242	+8.678%
2017-10-06	29.2600	29.4500	29.0800	29.4100	+0.410%	873,424	+9.011%
2017-10-05	29.2100	29.4600	29.0000	29.2900	+0.549%	829,352	+9.457%
2017-10-04	28.8400	29.1400	28.7200	29.1300	+0.796%	712,779	+10.058%
2017-10-03	29.1000	29.1300	28.7200	28.9000	-0.755%	914,615	+10.934%
2017-10-02	29.1000	29.2800	28.8700	29.1200	+0.345%	797,758	+10.096%
2017-09-29	28.9100	29.1000	28.7500	29.0200	+0.069%	1,097,650	+10.476%
2017-09-28	28.8900	29.0100	28.5400	29.0000	-1.058%	975,507	+10.552%
2017-09-27	29.0300	29.4000	28.7500	29.3100	+1.524%	1,391,790	+9.382%
2017-09-26	29.0900	29.0900	28.7500	28.8700	-0.276%	816,253	+11.050%
2017-09-25	28.9100	29.2500	28.7700	28.9500	+0.521%	1,032,710	+10.743%
2017-09-22	28.7000	28.8700	28.6200	28.8000	+0.629%	651,171	+11.319%
2017-09-21	28.9100	29.0500	28.5900	28.6200	-0.797%	894,383	+12.020%
2017-09-20	28.7900	28.9300	28.6300	28.8500	+0.453%	673,911	+11.127%
2017-09-19	28.8100	28.8800	28.5900	28.7200	-0.416%	774,015	+11.630%
2017-09-18	29.0700	29.1100	28.7600	28.8400	-0.654%	601,542	+11.165%
2017-09-15	28.9200	29.0300	28.6300	29.0300	+0.624%	944,338	+10.437%
2017-09-14	29.0600	29.1500	28.7000	28.8500	-0.859%	757,975	+11.127%
2017-09-13	28.6300	29.2200	28.5800	29.1000	+1.642%	896,312	+10.172%
2017-09-12	28.6900	29.0700	28.5800	28.6300	-0.070%	641,658	+11.980%
2017-09-11	28.7700	28.8700	28.5900	28.6500	+0.526%	857,173	+11.902%
2017-09-08	28.0200	28.7800	27.9800	28.5000	+0.956%	1,026,154	+12.491%
2017-09-07	28.1700	28.2500	27.8400	28.2300	+0.320%	579,062	+13.567%
2017-09-06	27.9300	28.3500	27.8400	28.1400	+1.078%	792,721	+13.930%
2017-09-05	28.5100	28.5500	27.7800	27.8400	-2.419%	617,857	+15.158%
2017-09-01	28.4500	28.7450	28.3600	28.5300	+0.529%	481,065	+12.373%
2017-08-31	28.6000	28.6600	28.2200	28.3800	-0.246%	1,442,902	+12.967%
2017-08-30	27.9600	28.4750	27.8600	28.4500	+1.680%	708,470	+12.689%
2017-08-29	27.6800	28.0150	27.5900	27.9800	+0.503%	482,345	+14.582%
2017-08-28	28.1100	28.2400	27.7100	27.8400	-0.607%	769,205	+15.158%
2017-08-25	27.9400	28.1600	27.6550	28.0100	+0.647%	588,481	+14.459%
2017-08-24	27.5700	27.8900	27.5500	27.8300	+0.833%	913,614	+15.199%
2017-08-23	27.9200	28.0100	27.5700	27.6000	-1.534%	650,096	+16.159%
2017-08-22	27.8600	28.1300	27.7800	28.0300	+0.719%	740,850	+14.377%
2017-08-21	27.7700	27.9700	27.4800	27.8300	+0.108%	648,843	+15.199%
2017-08-18	27.7100	28.0500	27.6400	27.8000	-0.501%	1,076,797	+15.324%
2017-08-17	28.3200	28.5107	27.8900	27.9400	-1.481%	808,882	+14.746%
2017-08-16	28.1800	28.4800	28.1400	28.3600	+0.961%	449,127	+13.047%
2017-08-15	28.1800	28.1800	27.8600	28.0900	-0.249%	680,081	+14.133%
2017-08-14	28.2400	28.3400	28.1100	28.1600	+0.178%	1,017,747	+13.849%
2017-08-11	27.8300	28.1600	27.7300	28.1100	+0.681%	1,187,483	+14.052%
2017-08-10	27.8100	28.1000	27.5000	27.9200	+0.108%	1,135,555	+14.828%
2017-08-09	28.1400	28.2200	27.6400	27.8900	-1.379%	1,266,509	+14.952%
2017-08-08	28.9200	28.9800	28.1800	28.2800	-2.145%	1,340,942	+13.366%
2017-08-07	28.9600	29.0500	28.7600	28.9000	-0.173%	1,559,617	+10.934%
2017-08-04	28.3700	29.0600	28.3146	28.9500	+2.225%	1,196,378	+10.743%
2017-08-03	28.7900	29.0500	28.2700	28.3200	-1.633%	1,168,248	+13.206%
2017-08-02	28.9900	29.4600	28.6500	28.7900	-2.605%	1,577,208	+11.358%
2017-08-01	29.7700	29.7700	29.4800	29.5600	+0.068%	1,014,644	+8.457%
2017-07-31	29.6400	29.7100	29.1400	29.5400	0.000%	1,680,068	+8.531%
2017-07-28	29.5000	29.9000	29.4100	29.5400	+0.068%	892,413	+8.531%
2017-07-27	29.1300	29.6300	28.9500	29.5200	+1.478%	1,641,424	+8.604%
2017-07-26	29.9800	30.0500	29.0300	29.0900	-2.774%	1,231,560	+10.210%
2017-07-25	29.5400	29.9550	29.3700	29.9200	+2.081%	1,301,114	+7.152%
2017-07-24	29.3200	29.4300	29.0800	29.3100	-0.034%	1,091,366	+9.382%
2017-07-21	29.8500	29.9000	29.0200	29.3200	-1.046%	1,695,190	+9.345%
2017-07-20	28.3400	29.8500	27.6600	29.6300	-3.642%	2,990,757	+8.201%
2017-07-19	30.5700	30.7900	30.4250	30.7500	+0.721%	840,127	+4.260%
2017-07-18	30.7700	30.8800	30.3850	30.5300	-1.005%	1,363,268	+5.011%
2017-07-17	30.1400	31.3850	30.0700	30.8400	+1.883%	1,829,482	+3.956%
2017-07-14	30.2100	30.4300	30.0700	30.2700	+0.498%	666,602	+5.913%
2017-07-13	29.9300	30.1800	29.8100	30.1200	+0.938%	694,417	+6.441%
2017-07-12	29.8600	30.2700	29.6800	29.8400	+0.607%	709,490	+7.440%
2017-07-11	29.3500	29.6700	29.2500	29.6600	+1.056%	821,099	+8.092%
2017-07-10	30.0600	30.2400	29.3200	29.3500	-2.492%	1,259,622	+9.233%
2017-07-07	29.9300	30.2800	29.8250	30.1000	+0.736%	752,082	+6.512%
2017-07-06	30.4100	30.6100	29.7600	29.8800	-2.225%	938,675	+7.296%
2017-07-05	30.8100	30.9000	30.3400	30.5600	-0.488%	779,896	+4.908%
2017-07-03	30.0000	30.8900	30.0000	30.7100	+3.054%	611,136	+4.396%
2017-06-30	30.6600	30.6600	29.7900	29.8000	-2.167%	1,209,581	+7.584%
2017-06-29	30.5300	30.7200	29.9500	30.4600	-0.131%	931,841	+5.253%
2017-06-28	30.6800	31.1900	30.4650	30.5000	-1.613%	739,811	+5.115%
2017-06-27	31.0700	31.3600	30.9600	31.0000	-0.257%	1,606,967	+3.419%
2017-06-26	30.9600	31.1700	30.8100	31.0800	+0.876%	971,916	+3.153%
2017-06-23	30.9600	31.1800	30.7000	30.8100	-0.356%	1,328,001	+4.057%
2017-06-22	30.8200	31.1150	30.7200	30.9200	+0.324%	558,282	+3.687%
2017-06-21	31.2300	31.4200	30.6500	30.8200	-0.964%	652,542	+4.023%
2017-06-20	31.6000	31.6600	31.0700	31.1200	-1.519%	1,095,016	+3.021%
2017-06-19	31.3900	31.7500	31.2200	31.6000	+1.185%	1,173,854	+1.456%
2017-06-16	30.6300	31.2500	30.5400	31.2300	+1.396%	1,329,884	+2.658%
2017-06-15	30.2800	30.9200	30.2800	30.8000	+0.654%	904,019	+4.091%

document.getElementById("ML2dlC").onerror = function(){this.style.display='none';}; .dark-mode .Wr3gcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wr3gcH{ color: #333333; background-color: white; border: 2px solid #333333; }LHOLaSalle Hotel Propertiesstock NYSE

LHO
LaSalle Hotel Properties
stock NYSE