|
Closing price on 5/20/2024
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
1,700 |
| Split-adjusted Price |
15.41 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2024
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
15.41
|
1,700
|
|
|
5/17/2024
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
15.32
|
1,300
|
|
|
5/16/2024
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
15.32
|
18,100
|
|
|
5/15/2024
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
15.22
|
10,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.32
|
0
|
|
|
5/13/2024
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
15.32
|
200
|
|
|
5/10/2024
|
+0.20 / +1.26%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.20
|
15.32
|
400
|
|
|
5/9/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.13
|
0
|
|
|
5/8/2024
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.90
|
15.32
|
2,800
|
|
|
5/7/2024
|
-0.60 / -3.73%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.70
|
14.75
|
200
|
|
|
5/6/2024
|
+0.30 / +1.90%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
15.32
|
400
|
|
|
5/3/2024
|
+0.60 / +3.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
15.13
|
3,500
|
|
|
5/2/2024
|
+0.10 / +0.65%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.30
|
14.84
|
1,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
13.60
|
15.70
|
13.60
|
15.70
|
15.50
|
14.94
|
1,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.94
|
0
|
|
|
4/24/2024
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.94
|
100
|
|
|
4/23/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.99
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.99
|
0
|
|
|
4/19/2024
|
-0.80 / -5.16%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.99
|
76,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.75
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.75
|
1,900
|
|
|
4/15/2024
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.75
|
100
|
|
|
4/12/2024
|
-0.90 / -5.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
14.27
|
3,000
|
|
|
4/11/2024
|
+0.60 / +3.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.13
|
300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.56
|
200
|
|
|
4/9/2024
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
14.46
|
500
|
|
|
4/8/2024
|
-0.20 / -1.32%
|
15.40
|
15.60
|
15.00
|
15.00
|
15.10
|
14.27
|
4,700
|
|
|
4/5/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.46
|
900
|
|
|
4/4/2024
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.20
|
14.37
|
2,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.46
|
107,770
|
|
|