|
Closing price on 10/1/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
5,500 |
| Split-adjusted Price |
2.80 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
+0.60 / +4.29%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.80
|
5,500
|
|
|
9/30/2010
|
0.00 / 0.00%
|
13.60
|
15.50
|
13.60
|
14.00
|
14.60
|
2.68
|
4,800
|
|
|
9/29/2010
|
-0.50 / -3.45%
|
15.50
|
15.60
|
14.00
|
14.00
|
15.10
|
2.68
|
6,000
|
|
|
9/28/2010
|
-0.10 / -0.68%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.60
|
2.78
|
2,000
|
|
|
9/27/2010
|
-0.20 / -1.35%
|
16.00
|
16.00
|
14.50
|
14.60
|
14.90
|
2.80
|
4,400
|
|
|
9/24/2010
|
-1.20 / -7.50%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
2.84
|
3,500
|
|
|
9/23/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
600
|
|
|
9/22/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
1,300
|
|
|
9/21/2010
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.07
|
700
|
|
|
9/20/2010
|
-0.80 / -4.88%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.90
|
2.99
|
3,700
|
|
|
9/17/2010
|
+1.00 / +6.21%
|
17.40
|
17.40
|
15.60
|
17.10
|
16.10
|
3.28
|
2,000
|
|
|
9/16/2010
|
-0.90 / -5.29%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
3.09
|
3,700
|
|
|
9/15/2010
|
-0.20 / -1.16%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.60
|
3.26
|
1,200
|
|
|
9/14/2010
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.30
|
1,500
|
|
|
9/13/2010
|
+1.30 / +7.30%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.66
|
200
|
|
|
9/10/2010
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.41
|
500
|
|
|
9/9/2010
|
-0.50 / -2.75%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
3.39
|
1,000
|
|
|
9/8/2010
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.49
|
500
|
|
|
9/7/2010
|
-1.20 / -6.42%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.40
|
3.35
|
2,000
|
|
|
9/6/2010
|
-0.20 / -1.06%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
3.58
|
2,000
|
|
|
9/1/2010
|
+0.60 / +3.33%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.05
|
3.57
|
1,500
|
|
|
8/31/2010
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.45
|
500
|
|
|
8/30/2010
|
+0.50 / +2.94%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.90
|
3.35
|
1,100
|
|
|
8/27/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
1,100
|
|
|
8/26/2010
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
1,000
|
|
|
8/25/2010
|
-1.50 / -8.82%
|
16.80
|
17.80
|
15.50
|
15.50
|
16.30
|
2.97
|
5,400
|
|
|
8/24/2010
|
-1.00 / -5.56%
|
18.10
|
18.50
|
17.00
|
17.00
|
17.20
|
3.26
|
4,700
|
|
|
8/23/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.30
|
3.45
|
2,300
|
|
|
8/20/2010
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.45
|
1,500
|
|
|
8/19/2010
|
-0.90 / -5.03%
|
18.30
|
18.60
|
17.00
|
17.00
|
17.80
|
3.26
|
2,800
|
|
|