|
Closing price on 5/26/2021
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
5,500 |
| Split-adjusted Price |
8.25 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.40 / -3.23%
|
12.50
|
12.80
|
12.00
|
12.00
|
12.50
|
8.25
|
5,500
|
|
|
5/25/2021
|
-0.10 / -0.83%
|
12.10
|
12.80
|
12.00
|
12.00
|
12.40
|
8.25
|
17,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.32
|
100
|
|
|
5/21/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.10
|
8.39
|
300
|
|
|
5/20/2021
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.39
|
100
|
|
|
5/19/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.30
|
12.00
|
11.84
|
8.25
|
2,900
|
|
|
5/18/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.32
|
200
|
|
|
5/17/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
1,500
|
|
|
5/14/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
16,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.88
|
8.25
|
2,400
|
|
|
5/12/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
8.25
|
1,600
|
|
|
5/11/2021
|
-0.50 / -4.03%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
8.18
|
200
|
|
|
5/10/2021
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.52
|
200
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
22,300
|
|
|
5/6/2021
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.25
|
7,600
|
|
|
5/5/2021
|
-0.20 / -1.68%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.61
|
8.04
|
10,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.18
|
0
|
|
|
4/29/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
8.18
|
14,700
|
|
|
4/28/2021
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.78
|
8.11
|
8,900
|
|
|
4/27/2021
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.63
|
8.04
|
6,600
|
|
|
4/26/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.87
|
8.11
|
4,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.76
|
8.11
|
3,900
|
|
|
4/22/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.83
|
8.11
|
13,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
11.80
|
11.81
|
8.11
|
7,400
|
|
|
4/19/2021
|
-0.30 / -2.48%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.81
|
8.11
|
4,500
|
|
|
4/16/2021
|
-0.60 / -4.72%
|
12.50
|
12.50
|
11.80
|
12.10
|
12.05
|
8.32
|
12,100
|
|
|
4/15/2021
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.73
|
400
|
|
|
4/14/2021
|
+0.50 / +4.20%
|
11.50
|
12.50
|
11.50
|
12.40
|
12.36
|
8.52
|
7,700
|
|
|
4/13/2021
|
+0.70 / +6.03%
|
11.80
|
12.40
|
11.80
|
12.30
|
11.85
|
8.46
|
13,800
|
|
|
4/12/2021
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.61
|
7.97
|
13,400
|
|
|