|
Closing price on 8/26/2022
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
1,200 |
| Split-adjusted Price |
11.37 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
1,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
1,000
|
|
|
8/24/2022
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
100
|
|
|
8/23/2022
|
-0.30 / -1.96%
|
13.10
|
15.00
|
13.10
|
15.00
|
14.10
|
11.37
|
200
|
|
|
8/22/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
0
|
|
|
8/19/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
0
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
0
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.60
|
5,200
|
|
|
8/12/2022
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.30
|
11.75
|
2,000
|
|
|
8/11/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.37
|
300
|
|
|
8/10/2022
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.99
|
100
|
|
|
8/9/2022
|
-1.40 / -8.81%
|
15.40
|
15.40
|
14.50
|
14.50
|
15.00
|
10.99
|
200
|
|
|
8/8/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.05
|
0
|
|
|
8/5/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.05
|
0
|
|
|
8/4/2022
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
12.13
|
2,100
|
|
|
8/3/2022
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.90
|
12.13
|
4,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.13
|
0
|
|
|
8/1/2022
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.13
|
100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.43
|
0
|
|
|
7/28/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.43
|
2,439
|
|
|
7/27/2022
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.43
|
0
|
|
|
7/26/2022
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.00
|
16.50
|
16.40
|
12.51
|
2,000
|
|
|
7/25/2022
|
+2.10 / +14.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.89
|
100
|
|
|
7/22/2022
|
+0.20 / +1.35%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
11.37
|
4,300
|
|
|
7/21/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.22
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.22
|
0
|
|
|
7/19/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.22
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.22
|
0
|
|
|