Closing price on 9/25/2023
|
|
Open |
15.20 |
High |
15.20 |
Low |
15.00 |
Volume |
500 |
Split-adjusted Price |
12.86 |
|
|
HPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.20
|
12.86
|
500
|
|
9/22/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.86
|
100
|
|
9/21/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.86
|
0
|
|
9/20/2023
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
12.95
|
2,800
|
|
9/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.86
|
600
|
|
9/18/2023
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
12.95
|
2,500
|
|
9/15/2023
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
12.78
|
400
|
|
9/14/2023
|
+1.00 / +7.19%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.78
|
100
|
|
9/13/2023
|
-1.00 / -6.67%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.90
|
12.01
|
1,200
|
|
9/12/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.86
|
100
|
|
9/11/2023
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
12.86
|
500
|
|
9/8/2023
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
13.03
|
2,300
|
|
9/7/2023
|
-0.60 / -3.90%
|
15.00
|
15.30
|
14.80
|
14.80
|
15.00
|
12.69
|
2,500
|
|
9/6/2023
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
13.29
|
2,300
|
|
9/5/2023
|
+2.00 / +14.93%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.30
|
13.21
|
4,000
|
|
8/31/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.49
|
0
|
|
8/30/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.49
|
0
|
|
8/29/2023
|
-2.30 / -14.65%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.49
|
100
|
|
8/28/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.70
|
13.29
|
500
|
|
8/25/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.29
|
1,000
|
|
8/24/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.29
|
0
|
|
8/23/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.29
|
0
|
|
8/22/2023
|
+1.90 / +13.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.29
|
1,300
|
|
8/21/2023
|
-1.90 / -12.10%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
11.83
|
200
|
|
8/18/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.46
|
0
|
|
8/17/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.46
|
4,300
|
|
8/16/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.46
|
0
|
|
8/15/2023
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.70
|
13.55
|
2,100
|
|
8/14/2023
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.50
|
13.63
|
4,700
|
|
8/11/2023
|
-0.40 / -2.63%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
12.69
|
700
|
|
|