|
Closing price on 5/7/2021
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
22,300 |
| Split-adjusted Price |
8.25 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
22,300
|
|
|
5/6/2021
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
7,600
|
|
|
5/5/2021
|
-0.20 / -1.68%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.61
|
8.04
|
10,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.18
|
0
|
|
|
4/29/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
8.18
|
14,700
|
|
|
4/28/2021
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.78
|
8.11
|
8,900
|
|
|
4/27/2021
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.63
|
8.04
|
6,600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
8.11
|
4,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.76
|
8.11
|
3,900
|
|
|
4/22/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
8.11
|
13,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.81
|
8.11
|
7,400
|
|
|
4/19/2021
|
-0.30 / -2.48%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.81
|
8.11
|
4,500
|
|
|
4/16/2021
|
-0.60 / -4.72%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.05
|
8.32
|
12,100
|
|
|
4/15/2021
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.73
|
400
|
|
|
4/14/2021
|
+0.50 / +4.20%
|
11.50
|
12.50
|
11.50
|
12.40
|
12.36
|
8.52
|
7,700
|
|
|
4/13/2021
|
+0.70 / +6.03%
|
11.80
|
12.40
|
11.80
|
12.30
|
11.85
|
8.46
|
13,800
|
|
|
4/12/2021
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
7.97
|
13,400
|
|
|
4/9/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.41
|
7.91
|
2,500
|
|
|
4/8/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
7.91
|
9,000
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.49
|
7.91
|
6,000
|
|
|
4/6/2021
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.91
|
2,700
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.63
|
8.04
|
16,500
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.73
|
8.04
|
6,300
|
|
|
4/1/2021
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
8.04
|
21,500
|
|
|
3/31/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.57
|
7.91
|
10,300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
7.97
|
2,300
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
7.91
|
1,400
|
|
|
3/26/2021
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.50
|
8.04
|
6,200
|
|
|
3/25/2021
|
-0.10 / -0.85%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.38
|
8.04
|
4,800
|
|
|
3/24/2021
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.76
|
7.91
|
17,200
|
|
|