|
Closing price on 3/17/2021
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
11.60 |
| Volume |
16,500 |
| Split-adjusted Price |
8.11 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.20 / +1.72%
|
12.80
|
12.80
|
11.60
|
11.80
|
11.80
|
8.11
|
16,500
|
|
|
3/16/2021
|
+0.10 / +0.87%
|
11.40
|
12.40
|
11.40
|
11.60
|
11.59
|
7.97
|
6,000
|
|
|
3/15/2021
|
+0.80 / +6.90%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.52
|
8.52
|
5,100
|
|
|
3/12/2021
|
-0.50 / -4.20%
|
11.90
|
13.00
|
11.40
|
11.40
|
11.58
|
7.84
|
6,700
|
|
|
3/11/2021
|
+0.40 / +3.48%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
8.18
|
1,200
|
|
|
3/10/2021
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.91
|
10,000
|
|
|
3/9/2021
|
-0.20 / -1.71%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.31
|
7.91
|
36,000
|
|
|
3/8/2021
|
0.00 / 0.00%
|
11.80
|
13.10
|
11.00
|
11.80
|
11.72
|
8.11
|
21,100
|
|
|
3/5/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.00
|
11.00
|
11.75
|
7.56
|
200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.97
|
7.49
|
18,700
|
|
|
3/3/2021
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
7.56
|
3,900
|
|
|
3/2/2021
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.34
|
7.22
|
3,100
|
|
|
3/1/2021
|
-1.00 / -9.26%
|
11.20
|
11.20
|
9.80
|
9.80
|
10.21
|
6.74
|
8,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.42
|
0
|
|
|
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
|
|
|