|
Closing price on 9/7/2023
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
2,500 |
| Split-adjusted Price |
12.69 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
13.03
|
2,700
|
|
|
8/9/2023
|
-2.10 / -12.14%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
13.03
|
6,700
|
|
|
8/8/2023
|
-3.00 / -14.93%
|
19.70
|
19.70
|
17.10
|
17.10
|
17.30
|
14.66
|
1,800
|
|
|
8/7/2023
|
+2.10 / +11.80%
|
20.30
|
20.30
|
19.90
|
19.90
|
20.10
|
17.06
|
200
|
|
|
8/4/2023
|
+2.30 / +14.84%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.26
|
100
|
|
|
8/3/2023
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
13.29
|
3,800
|
|
|
8/2/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.12
|
0
|
|
|
8/1/2023
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.12
|
100
|
|
|
7/31/2023
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.03
|
400
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.72
|
0
|
|
|
7/27/2023
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.72
|
500
|
|
|
7/26/2023
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.06
|
100
|
|
|