|
Closing price on 7/27/2023
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
500 |
| Split-adjusted Price |
14.42 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.42
|
500
|
|
|
7/26/2023
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.78
|
100
|
|
|
7/25/2023
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.88
|
100
|
|
|
7/24/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.52
|
100
|
|
|
7/21/2023
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.70
|
100
|
|
|
7/20/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.07
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.07
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.07
|
1,000
|
|
|
7/17/2023
|
+0.10 / +0.71%
|
14.10
|
15.00
|
14.10
|
14.20
|
14.50
|
12.80
|
11,700
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
0
|
|
|
7/11/2023
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
12.71
|
2,700
|
|
|
7/10/2023
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.00
|
12.53
|
1,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.62
|
1,300
|
|
|
7/6/2023
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
12.62
|
1,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
100
|
|
|
7/4/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
200
|
|
|
7/3/2023
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.71
|
100
|
|
|
6/30/2023
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.70
|
12.62
|
1,200
|
|
|
6/29/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.17
|
0
|
|
|
6/28/2023
|
+0.30 / +2.21%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.50
|
12.53
|
1,200
|
|
|
6/27/2023
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.60
|
12.62
|
1,700
|
|
|
6/26/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.44
|
0
|
|
|
6/23/2023
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.44
|
100
|
|
|
6/22/2023
|
+1.40 / +10.94%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
12.80
|
1,500
|
|
|
6/21/2023
|
-1.00 / -6.99%
|
12.30
|
13.30
|
12.30
|
13.30
|
12.80
|
11.99
|
200
|
|
|
6/20/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.89
|
0
|
|
|
6/19/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.89
|
0
|
|
|
6/16/2023
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.89
|
100
|
|
|