Closing price on 9/25/2024
|
|
Open |
21.10 |
High |
21.10 |
Low |
21.10 |
Volume |
100 |
Split-adjusted Price |
21.10 |
|
|
HPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2024
|
-0.20 / -0.94%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
9/24/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
0
|
|
9/23/2024
|
+1.30 / +6.50%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
200
|
|
9/20/2024
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1,500
|
|
9/19/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
9/18/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
9/17/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
9/16/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
9/13/2024
|
-1.10 / -5.21%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.10
|
20.00
|
2,800
|
|
9/12/2024
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
0
|
|
9/11/2024
|
+0.30 / +1.44%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
21.20
|
1,500
|
|
9/10/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1,700
|
|
9/9/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
9/6/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
9/5/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
9/4/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
8/30/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
8/29/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
0
|
|
8/28/2024
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
900
|
|
8/27/2024
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.70
|
21.00
|
20.90
|
21.00
|
5,900
|
|
8/26/2024
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.70
|
20.50
|
3,100
|
|
8/23/2024
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3,000
|
|
8/22/2024
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
0
|
|
8/21/2024
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.30
|
21.20
|
300
|
|
8/20/2024
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.20
|
21.30
|
400
|
|
8/19/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.10
|
21.00
|
1,800
|
|
8/16/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
0
|
|
8/15/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
21.00
|
20.90
|
1,100
|
|
8/14/2024
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.90
|
21.00
|
400
|
|
8/13/2024
|
-1.40 / -6.36%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.60
|
20.60
|
1,700
|
|
|