|
Closing price on 7/5/2024
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
21.50 |
| Volume |
1,900 |
| Split-adjusted Price |
21.12 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2024
|
+0.70 / +3.26%
|
21.50
|
22.40
|
21.50
|
22.20
|
22.20
|
21.12
|
1,900
|
|
|
7/4/2024
|
+1.80 / +8.74%
|
21.10
|
22.40
|
21.00
|
22.40
|
21.50
|
21.31
|
1,000
|
|
|
7/3/2024
|
+0.70 / +3.45%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.60
|
19.98
|
1,200
|
|
|
7/2/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.31
|
0
|
|
|
7/1/2024
|
+1.00 / +5.10%
|
20.00
|
20.60
|
19.80
|
20.60
|
20.30
|
19.60
|
11,400
|
|
|
6/28/2024
|
-3.10 / -13.96%
|
22.00
|
23.30
|
18.90
|
19.10
|
19.60
|
18.17
|
3,200
|
|
|
6/27/2024
|
+0.30 / +1.38%
|
22.50
|
24.90
|
22.00
|
22.00
|
22.20
|
20.93
|
10,200
|
|
|
6/26/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
18.90
|
22.10
|
21.70
|
21.03
|
11,300
|
|
|
6/25/2024
|
+2.60 / +12.15%
|
22.10
|
24.00
|
21.40
|
24.00
|
22.20
|
22.83
|
6,900
|
|
|
6/24/2024
|
+3.00 / +14.63%
|
21.00
|
23.50
|
21.00
|
23.50
|
21.40
|
22.36
|
25,600
|
|
|
6/21/2024
|
+2.60 / +14.05%
|
20.00
|
21.20
|
20.00
|
21.10
|
20.50
|
20.07
|
2,500
|
|
|
6/20/2024
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
17.60
|
3,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.30
|
17.13
|
200
|
|
|
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
|
|
|