|
Closing price on 8/10/2010
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
1,700 |
| Split-adjusted Price |
3.43 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-1.00 / -5.41%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.70
|
3.43
|
1,700
|
|
|
8/9/2010
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.40
|
18.50
|
18.20
|
3.63
|
3,300
|
|
|
8/6/2010
|
-1.50 / -7.50%
|
18.50
|
18.50
|
17.30
|
18.50
|
18.20
|
3.63
|
1,600
|
|
|
8/5/2010
|
+0.70 / +3.63%
|
19.00
|
20.00
|
17.80
|
20.00
|
18.60
|
3.92
|
6,200
|
|
|
8/4/2010
|
+1.50 / +8.43%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.00
|
3.79
|
1,300
|
|
|
8/3/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.60
|
3.49
|
4,400
|
|
|
8/2/2010
|
-1.00 / -5.32%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
3.49
|
4,100
|
|
|
7/30/2010
|
-1.70 / -8.29%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.88
|
3.69
|
4,600
|
|
|
7/29/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.60
|
4.02
|
600
|
|
|
7/28/2010
|
+0.50 / +2.44%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.50
|
4.12
|
300
|
|
|
7/27/2010
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.02
|
200
|
|
|
7/26/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.16
|
3,100
|
|
|
7/23/2010
|
+1.40 / +7.00%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.15
|
4.20
|
10,700
|
|
|
7/22/2010
|
-2.00 / -9.09%
|
19.80
|
20.50
|
19.50
|
20.00
|
20.10
|
3.92
|
4,900
|
|
|
7/21/2010
|
-1.50 / -6.38%
|
23.30
|
23.50
|
21.80
|
22.00
|
22.50
|
4.13
|
12,600
|
|
|
7/20/2010
|
-0.20 / -0.84%
|
23.90
|
24.10
|
22.00
|
23.50
|
23.60
|
4.41
|
11,800
|
|
|
7/19/2010
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
4.44
|
28,500
|
|
|
7/16/2010
|
+1.80 / +8.78%
|
20.00
|
22.30
|
20.00
|
22.30
|
20.30
|
4.18
|
44,485
|
|
|
7/15/2010
|
-1.50 / -6.82%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.30
|
3.84
|
10,802
|
|
|
7/14/2010
|
+1.50 / +7.32%
|
22.10
|
22.10
|
18.10
|
22.00
|
20.80
|
4.13
|
2,800
|
|
|
7/13/2010
|
+0.50 / +2.50%
|
19.00
|
20.50
|
19.00
|
20.50
|
20.10
|
3.84
|
26,013
|
|
|
7/12/2010
|
+0.40 / +2.04%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.90
|
3.75
|
16,000
|
|
|
7/9/2010
|
+1.00 / +5.56%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.33
|
3.56
|
5,410
|
|
|
7/8/2010
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.38
|
10
|
|
|
7/7/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.00
|
3.73
|
4,615
|
|
|
7/6/2010
|
+1.60 / +8.70%
|
20.00
|
20.20
|
19.10
|
20.00
|
19.70
|
3.75
|
12,430
|
|
|
7/5/2010
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.45
|
269
|
|
|
7/2/2010
|
+1.60 / +10.00%
|
16.20
|
17.60
|
16.20
|
17.60
|
16.90
|
3.30
|
2,210
|
|
|
7/1/2010
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.00
|
500
|
|
|
6/30/2010
|
-0.80 / -4.49%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.70
|
3.19
|
5,088
|
|
|