|
Closing price on 10/19/2010
|
|
| Open |
14.60 |
| High |
15.60 |
| Low |
14.00 |
| Volume |
20,200 |
| Split-adjusted Price |
2.75 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.50 / -3.45%
|
14.60
|
15.60
|
14.00
|
14.00
|
14.90
|
2.75
|
20,200
|
|
|
10/18/2010
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.85
|
400
|
|
|
10/15/2010
|
-0.90 / -5.81%
|
14.30
|
15.60
|
14.30
|
14.60
|
15.50
|
2.87
|
6,000
|
|
|
10/14/2010
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.04
|
0
|
|
|
10/13/2010
|
-0.20 / -1.29%
|
15.40
|
15.70
|
15.30
|
15.30
|
15.50
|
3.00
|
7,400
|
|
|
10/12/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.04
|
0
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.04
|
0
|
|
|
10/8/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.04
|
5,000
|
|
|
10/7/2010
|
-0.10 / -0.65%
|
15.80
|
15.80
|
14.00
|
15.20
|
14.90
|
2.98
|
8,100
|
|
|
10/6/2010
|
+0.20 / +1.32%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.20
|
3.00
|
1,700
|
|
|
10/5/2010
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.96
|
0
|
|
|
10/4/2010
|
+0.20 / +1.33%
|
14.60
|
15.20
|
13.80
|
15.20
|
15.10
|
2.98
|
5,800
|
|
|
10/1/2010
|
+0.60 / +4.29%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
2.87
|
5,500
|
|
|
9/30/2010
|
0.00 / 0.00%
|
13.60
|
15.50
|
13.60
|
14.00
|
14.60
|
2.75
|
4,800
|
|
|
9/29/2010
|
-0.50 / -3.45%
|
15.50
|
15.60
|
14.00
|
14.00
|
15.10
|
2.75
|
6,000
|
|
|
9/28/2010
|
-0.10 / -0.68%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.60
|
2.85
|
2,000
|
|
|
9/27/2010
|
-0.20 / -1.35%
|
16.00
|
16.00
|
14.50
|
14.60
|
14.90
|
2.87
|
4,400
|
|
|
9/24/2010
|
-1.20 / -7.50%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
2.90
|
3,500
|
|
|
9/23/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.14
|
600
|
|
|
9/22/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.14
|
1,300
|
|
|
9/21/2010
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.14
|
700
|
|
|
9/20/2010
|
-0.80 / -4.88%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.90
|
3.06
|
3,700
|
|
|
9/17/2010
|
+1.00 / +6.21%
|
17.40
|
17.40
|
15.60
|
17.10
|
16.10
|
3.36
|
2,000
|
|
|
9/16/2010
|
-0.90 / -5.29%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
3.16
|
3,700
|
|
|
9/15/2010
|
-0.20 / -1.16%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.60
|
3.34
|
1,200
|
|
|
9/14/2010
|
-1.90 / -9.95%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.38
|
1,500
|
|
|
9/13/2010
|
+1.30 / +7.30%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.75
|
200
|
|
|
9/10/2010
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.49
|
500
|
|
|
9/9/2010
|
-0.50 / -2.75%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
3.47
|
1,000
|
|
|
9/8/2010
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
3.57
|
500
|
|
|