|
Closing price on 5/13/2022
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
5,500 |
| Split-adjusted Price |
10.22 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
5,500
|
|
|
5/12/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
0
|
|
|
5/11/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
200
|
|
|
5/10/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
5,700
|
|
|
5/9/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
10.29
|
5,600
|
|
|
5/6/2022
|
+0.60 / +4.17%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.10
|
10.95
|
24,800
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.51
|
8,900
|
|
|
5/4/2022
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
10.51
|
1,400
|
|
|
4/29/2022
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.50
|
10.88
|
23,500
|
|
|
4/28/2022
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
4,000
|
|
|
4/27/2022
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.50
|
10.22
|
200
|
|
|
4/25/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
50,000
|
|
|
4/22/2022
|
+0.30 / +2.19%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
10.22
|
10,400
|
|
|
4/21/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.70
|
10.22
|
3,000
|
|
|
4/20/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
4,100
|
|
|
4/19/2022
|
-0.80 / -5.59%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.90
|
9.86
|
14,800
|
|
|
4/18/2022
|
+0.10 / +0.71%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.30
|
10.37
|
4,700
|
|
|
4/15/2022
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.10
|
10.22
|
27,900
|
|
|
4/14/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.73
|
0
|
|
|
4/13/2022
|
+0.80 / +5.71%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.70
|
10.80
|
6,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
10.22
|
4,300
|
|
|
4/8/2022
|
-1.40 / -9.09%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
10.22
|
5,100
|
|
|
4/7/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.24
|
0
|
|
|
4/6/2022
|
+1.10 / +7.28%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.40
|
11.83
|
7,100
|
|
|
4/5/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.02
|
100
|
|
|
4/4/2022
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
11.32
|
13,000
|
|
|
4/1/2022
|
+0.50 / +3.57%
|
14.70
|
15.50
|
14.50
|
14.50
|
15.10
|
10.59
|
23,200
|
|
|
3/31/2022
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
10.22
|
3,300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
400
|
|
|