|
Closing price on 2/25/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
5,100 |
| Split-adjusted Price |
7.36 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.78
|
7.36
|
5,100
|
|
|
2/24/2021
|
+0.20 / +1.87%
|
10.90
|
12.30
|
10.90
|
10.90
|
11.07
|
7.49
|
8,900
|
|
|
2/23/2021
|
+0.20 / +1.85%
|
11.50
|
11.50
|
10.50
|
11.00
|
10.69
|
7.56
|
3,000
|
|
|
2/22/2021
|
+1.20 / +11.65%
|
10.50
|
11.50
|
10.50
|
11.50
|
10.83
|
7.91
|
3,000
|
|
|
2/19/2021
|
-1.10 / -9.91%
|
12.70
|
12.70
|
10.00
|
10.00
|
10.25
|
6.87
|
6,100
|
|
|
2/18/2021
|
-0.10 / -0.90%
|
11.50
|
12.70
|
11.00
|
11.00
|
11.07
|
7.56
|
58,400
|
|
|
2/17/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.07
|
7.56
|
6,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
7.56
|
1,400
|
|
|
2/8/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.56
|
0
|
|
|
2/5/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
7.56
|
2,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.49
|
5,300
|
|
|
2/3/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.49
|
2,000
|
|
|
2/2/2021
|
+0.50 / +4.81%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.87
|
7.49
|
300
|
|
|
2/1/2021
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
7.15
|
6,000
|
|
|
1/29/2021
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.22
|
3,700
|
|
|
1/28/2021
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.42
|
100
|
|
|
1/27/2021
|
-1.50 / -13.89%
|
9.40
|
10.80
|
9.30
|
9.30
|
9.36
|
6.39
|
5,200
|
|
|
1/26/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.42
|
8,700
|
|
|
1/25/2021
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.49
|
400
|
|
|
1/22/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.42
|
7.29
|
4,600
|
|
|
1/21/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.29
|
0
|
|
|
1/20/2021
|
0.00 / 0.00%
|
10.40
|
11.70
|
10.40
|
11.70
|
10.57
|
8.04
|
15,700
|
|
|
1/19/2021
|
-1.60 / -13.33%
|
11.90
|
12.00
|
10.40
|
10.40
|
11.68
|
7.15
|
7,300
|
|
|
1/18/2021
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
8.25
|
20,300
|
|
|
1/15/2021
|
+1.30 / +12.38%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.48
|
8.11
|
5,000
|
|
|
1/14/2021
|
+1.00 / +9.43%
|
10.70
|
11.60
|
10.50
|
11.60
|
10.54
|
7.97
|
42,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.29
|
0
|
|
|
1/12/2021
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.20
|
11.00
|
10.60
|
7.56
|
8,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.42
|
0
|
|
|
1/8/2021
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.42
|
1,000
|
|
|