Closing price on 5/30/2022
|
|
Open |
14.90 |
High |
14.90 |
Low |
14.00 |
Volume |
1,200 |
Split-adjusted Price |
10.22 |
|
|
HPT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2022
|
+0.10 / +0.72%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.10
|
10.22
|
1,200
|
|
5/27/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.15
|
0
|
|
5/26/2022
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.15
|
0
|
|
5/25/2022
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
10.22
|
7,200
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
2,000
|
|
5/23/2022
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
100
|
|
5/20/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
0
|
|
5/19/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
0
|
|
5/17/2022
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
100
|
|
5/16/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
5,000
|
|
5/13/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
5,500
|
|
5/12/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
0
|
|
5/11/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.29
|
200
|
|
5/10/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
5,700
|
|
5/9/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
10.29
|
5,600
|
|
5/6/2022
|
+0.60 / +4.17%
|
14.00
|
15.00
|
14.00
|
15.00
|
14.10
|
10.95
|
24,800
|
|
5/5/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.51
|
8,900
|
|
5/4/2022
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
10.51
|
1,400
|
|
4/29/2022
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.50
|
10.88
|
23,500
|
|
4/28/2022
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
4,000
|
|
4/27/2022
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.88
|
100
|
|
4/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.50
|
10.22
|
200
|
|
4/25/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
50,000
|
|
4/22/2022
|
+0.30 / +2.19%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
10.22
|
10,400
|
|
4/21/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.70
|
10.22
|
3,000
|
|
4/20/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.22
|
4,100
|
|
4/19/2022
|
-0.80 / -5.59%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.90
|
9.86
|
14,800
|
|
4/18/2022
|
+0.10 / +0.71%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.30
|
10.37
|
4,700
|
|
4/15/2022
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.10
|
10.22
|
27,900
|
|
|