|
Closing price on 9/22/2022
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
14,000 |
| Split-adjusted Price |
12.22 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+1.50 / +10.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.70
|
12.22
|
14,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
900
|
|
|
9/20/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
100
|
|
|
9/19/2022
|
-1.00 / -6.67%
|
17.10
|
17.10
|
14.00
|
14.00
|
14.50
|
10.37
|
1,200
|
|
|
9/16/2022
|
+1.40 / +10.22%
|
15.00
|
15.10
|
13.70
|
15.10
|
15.00
|
11.18
|
5,300
|
|
|
9/15/2022
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.70
|
10.37
|
1,500
|
|
|
9/14/2022
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.70
|
10.00
|
2,400
|
|
|
9/13/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
10.52
|
800
|
|
|
9/12/2022
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.44
|
100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.22
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.22
|
0
|
|
|
9/7/2022
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.22
|
100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.44
|
0
|
|
|
9/5/2022
|
-0.40 / -2.30%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.80
|
12.59
|
500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.40
|
12.74
|
200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.74
|
0
|
|
|
8/29/2022
|
+2.20 / +14.67%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.74
|
300
|
|
|
8/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
1,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
1,000
|
|
|
8/24/2022
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
100
|
|
|
8/23/2022
|
-0.30 / -1.96%
|
13.10
|
15.00
|
13.10
|
15.00
|
14.10
|
11.11
|
200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
0
|
|
|
8/19/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
0
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
0
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.33
|
5,200
|
|
|
8/12/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
11.48
|
2,000
|
|
|
8/11/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.11
|
300
|
|
|
8/10/2022
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.74
|
100
|
|
|