|
Closing price on 10/19/2022
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.00 |
| Volume |
7,000 |
| Split-adjusted Price |
10.61 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-2.30 / -14.11%
|
16.30
|
16.30
|
14.00
|
14.00
|
14.70
|
10.61
|
7,000
|
|
|
10/18/2022
|
+2.10 / +14.58%
|
16.00
|
16.50
|
14.50
|
16.50
|
16.30
|
12.51
|
6,400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.92
|
0
|
|
|
10/14/2022
|
+2.00 / +14.49%
|
13.80
|
15.80
|
13.80
|
15.80
|
14.40
|
11.98
|
700
|
|
|
10/13/2022
|
-1.60 / -10.39%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.46
|
500
|
|
|
10/12/2022
|
+1.80 / +11.46%
|
17.50
|
17.50
|
15.00
|
17.50
|
15.40
|
13.27
|
1,300
|
|
|
10/11/2022
|
-1.80 / -10.71%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.70
|
11.37
|
300
|
|
|
10/10/2022
|
+1.30 / +8.39%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.80
|
12.74
|
1,500
|
|
|
10/7/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.75
|
0
|
|
|
10/6/2022
|
+2.00 / +14.81%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.75
|
200
|
|
|
10/5/2022
|
0.00 / 0.00%
|
11.80
|
13.80
|
11.80
|
13.80
|
13.50
|
10.46
|
600
|
|
|
10/4/2022
|
-2.40 / -14.81%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.46
|
900
|
|
|
10/3/2022
|
-1.90 / -10.33%
|
16.00
|
16.50
|
15.70
|
16.50
|
16.20
|
12.51
|
4,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.95
|
0
|
|
|
9/29/2022
|
+2.40 / +15.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.95
|
100
|
|
|
9/28/2022
|
-2.70 / -14.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.13
|
1,500
|
|
|
9/27/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.18
|
0
|
|
|
9/26/2022
|
+2.00 / +12.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.70
|
14.03
|
200
|
|
|
9/23/2022
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.51
|
100
|
|
|
9/22/2022
|
+1.50 / +10.00%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.70
|
12.51
|
14,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
900
|
|
|
9/20/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
100
|
|
|
9/19/2022
|
-1.00 / -6.67%
|
17.10
|
17.10
|
14.00
|
14.00
|
14.50
|
10.61
|
1,200
|
|
|
9/16/2022
|
+1.40 / +10.22%
|
15.00
|
15.10
|
13.70
|
15.10
|
15.00
|
11.45
|
5,300
|
|
|
9/15/2022
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.70
|
10.61
|
1,500
|
|
|
9/14/2022
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.00
|
13.50
|
13.70
|
10.23
|
2,400
|
|
|
9/13/2022
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
10.77
|
800
|
|
|
9/12/2022
|
-2.40 / -14.55%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.69
|
100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.51
|
0
|
|
|
9/8/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.51
|
0
|
|
|