|
Closing price on 6/18/2024
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
1,300 |
| Split-adjusted Price |
17.60 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+1.60 / +9.47%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.00
|
17.60
|
1,300
|
|
|
6/17/2024
|
+0.20 / +1.13%
|
16.80
|
17.90
|
16.80
|
17.90
|
16.90
|
17.03
|
1,900
|
|
|
6/14/2024
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.70
|
16.65
|
800
|
|
|
6/13/2024
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.13
|
1,200
|
|
|
6/12/2024
|
+0.10 / +0.54%
|
16.30
|
18.60
|
16.30
|
18.60
|
17.00
|
17.70
|
400
|
|
|
6/11/2024
|
+1.70 / +10.00%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.50
|
17.79
|
200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.17
|
0
|
|
|
6/7/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.17
|
0
|
|
|
6/6/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.17
|
0
|
|
|
6/5/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.17
|
0
|
|
|
6/4/2024
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
16.17
|
1,500
|
|
|
6/3/2024
|
+0.30 / +1.80%
|
16.70
|
17.30
|
16.70
|
17.00
|
17.10
|
16.17
|
2,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
15.89
|
0
|
|
|
5/30/2024
|
-2.40 / -14.12%
|
16.90
|
16.90
|
14.60
|
14.60
|
16.70
|
13.89
|
2,500
|
|
|
5/29/2024
|
+0.30 / +1.81%
|
16.80
|
17.00
|
16.80
|
16.90
|
17.00
|
16.08
|
600
|
|
|
5/28/2024
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
15.79
|
2,300
|
|
|
5/27/2024
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
15.70
|
600
|
|
|
5/24/2024
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.51
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
15.41
|
200
|
|
|
5/22/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.41
|
300
|
|
|
5/21/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
15.41
|
500
|
|
|
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
|
|
|