|
Closing price on 4/4/2022
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
13,000 |
| Split-adjusted Price |
11.32 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.40 / +2.65%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.10
|
11.32
|
13,000
|
|
|
4/1/2022
|
+0.50 / +3.57%
|
14.70
|
15.50
|
14.50
|
14.50
|
15.10
|
10.59
|
23,200
|
|
|
3/31/2022
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
10.22
|
3,300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
400
|
|
|
3/29/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
10.29
|
2,200
|
|
|
3/28/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
10.22
|
2,300
|
|
|
3/25/2022
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
10.22
|
4,100
|
|
|
3/24/2022
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.86
|
1,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
0
|
|
|
3/22/2022
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
100
|
|
|
3/21/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.07
|
0
|
|
|
3/18/2022
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.80
|
9.86
|
3,200
|
|
|
3/17/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
200
|
|
|
3/16/2022
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.15
|
200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
0
|
|
|
3/14/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
0
|
|
|
3/11/2022
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.10
|
10.66
|
1,500
|
|
|
3/10/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
1,100
|
|
|
3/9/2022
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
600
|
|
|
3/8/2022
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.00
|
300
|
|
|
3/7/2022
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.93
|
900
|
|
|
3/4/2022
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.86
|
300
|
|
|
3/3/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
0
|
|
|
3/2/2022
|
+0.20 / +1.45%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.10
|
10.22
|
2,700
|
|
|
3/1/2022
|
-0.80 / -5.48%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.07
|
2,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.66
|
0
|
|
|
2/25/2022
|
+1.20 / +8.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.60
|
10.88
|
9,800
|
|
|
2/24/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.00
|
700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.00
|
800
|
|
|
2/22/2022
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.70
|
9.86
|
3,900
|
|
|