Closing price on 8/27/2024
|
|
Open |
20.80 |
High |
21.00 |
Low |
20.70 |
Volume |
5,900 |
Split-adjusted Price |
19.98 |
|
|
HPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2024
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.90
|
19.98
|
5,900
|
|
8/26/2024
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
19.50
|
3,100
|
|
8/23/2024
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.98
|
3,000
|
|
8/22/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
20.27
|
0
|
|
8/21/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.30
|
20.17
|
300
|
|
8/20/2024
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.20
|
20.27
|
400
|
|
8/19/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.10
|
19.98
|
1,800
|
|
8/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.98
|
0
|
|
8/15/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
19.88
|
1,100
|
|
8/14/2024
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
19.98
|
400
|
|
8/13/2024
|
-1.40 / -6.36%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
19.60
|
1,700
|
|
8/12/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.93
|
0
|
|
8/9/2024
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.93
|
200
|
|
8/8/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.84
|
0
|
|
8/7/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.20
|
21.20
|
21.90
|
20.17
|
200
|
|
8/6/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
20.17
|
0
|
|
8/5/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.20
|
20.07
|
900
|
|
8/2/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.07
|
400
|
|
8/1/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
20.07
|
0
|
|
7/31/2024
|
+1.20 / +6.00%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.10
|
20.17
|
300
|
|
7/30/2024
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
19.03
|
100
|
|
7/29/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.98
|
700
|
|
7/26/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.98
|
0
|
|
7/25/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.98
|
4,000
|
|
7/24/2024
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
19.98
|
5,200
|
|
7/23/2024
|
-0.20 / -0.94%
|
21.20
|
22.00
|
21.00
|
21.00
|
21.10
|
19.98
|
4,100
|
|
7/22/2024
|
-1.10 / -4.98%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.20
|
19.98
|
1,400
|
|
7/19/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
21.03
|
0
|
|
7/18/2024
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.10
|
21.22
|
900
|
|
7/17/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
21.22
|
100
|
|
|