|
Closing price on 8/26/2010
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
1,000 |
| Split-adjusted Price |
3.26 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
+1.50 / +9.68%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.26
|
1,000
|
|
|
8/25/2010
|
-1.50 / -8.82%
|
16.80
|
17.80
|
15.50
|
15.50
|
16.30
|
2.97
|
5,400
|
|
|
8/24/2010
|
-1.00 / -5.56%
|
18.10
|
18.50
|
17.00
|
17.00
|
17.20
|
3.26
|
4,700
|
|
|
8/23/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
17.30
|
3.45
|
2,300
|
|
|
8/20/2010
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.45
|
1,500
|
|
|
8/19/2010
|
-0.90 / -5.03%
|
18.30
|
18.60
|
17.00
|
17.00
|
17.80
|
3.26
|
2,800
|
|
|
8/18/2010
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.43
|
1,000
|
|
|
8/17/2010
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.80
|
17.80
|
17.90
|
3.41
|
3,100
|
|
|
8/16/2010
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.41
|
2,000
|
|
|
8/13/2010
|
+0.40 / +2.25%
|
19.00
|
19.00
|
17.80
|
18.20
|
17.80
|
3.49
|
1,900
|
|
|
8/12/2010
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.00
|
17.80
|
17.80
|
3.41
|
2,000
|
|
|
8/11/2010
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.39
|
500
|
|
|
8/10/2010
|
-1.00 / -5.41%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.70
|
3.35
|
1,700
|
|
|
8/9/2010
|
+0.70 / +3.93%
|
18.00
|
18.50
|
17.40
|
18.50
|
18.20
|
3.55
|
3,300
|
|
|
8/6/2010
|
-1.50 / -7.50%
|
18.50
|
18.50
|
17.30
|
18.50
|
18.20
|
3.55
|
1,600
|
|
|
8/5/2010
|
+0.70 / +3.63%
|
19.00
|
20.00
|
17.80
|
20.00
|
18.60
|
3.83
|
6,200
|
|
|
8/4/2010
|
+1.50 / +8.43%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.00
|
3.70
|
1,300
|
|
|
8/3/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.60
|
3.41
|
4,400
|
|
|
8/2/2010
|
-1.00 / -5.32%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
3.41
|
4,100
|
|
|
7/30/2010
|
-1.70 / -8.29%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.88
|
3.60
|
4,600
|
|
|
7/29/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.60
|
3.93
|
600
|
|
|
7/28/2010
|
+0.50 / +2.44%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.50
|
4.03
|
300
|
|
|
7/27/2010
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.93
|
200
|
|
|
7/26/2010
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.06
|
3,100
|
|
|
7/23/2010
|
+1.40 / +7.00%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.15
|
4.10
|
10,700
|
|
|
7/22/2010
|
-2.00 / -9.09%
|
19.80
|
20.50
|
19.50
|
20.00
|
20.10
|
3.83
|
4,900
|
|
|
7/21/2010
|
-1.50 / -6.38%
|
23.30
|
23.50
|
21.80
|
22.00
|
22.50
|
4.03
|
12,600
|
|
|
7/20/2010
|
-0.20 / -0.84%
|
23.90
|
24.10
|
22.00
|
23.50
|
23.60
|
4.30
|
11,800
|
|
|
7/19/2010
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
4.34
|
28,500
|
|
|
7/16/2010
|
+1.80 / +8.78%
|
20.00
|
22.30
|
20.00
|
22.30
|
20.30
|
4.08
|
44,485
|
|
|