|
Closing price on 9/1/2021
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
8,500 |
| Split-adjusted Price |
7.67 |
|
|
HPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.30 / -2.78%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.40
|
7.67
|
8,500
|
|
|
8/31/2021
|
-0.20 / -1.82%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
7.88
|
1,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.03
|
0
|
|
|
8/27/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.03
|
600
|
|
|
8/26/2021
|
+0.80 / +7.69%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.10
|
8.18
|
1,000
|
|
|
8/25/2021
|
+0.20 / +1.82%
|
10.10
|
11.20
|
10.00
|
11.20
|
10.40
|
8.18
|
14,300
|
|
|
8/24/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.03
|
5,000
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.10
|
600
|
|
|
8/20/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
8.03
|
1,700
|
|
|
8/19/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.18
|
800
|
|
|
8/18/2021
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
8.25
|
3,100
|
|
|
8/17/2021
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.90
|
7.88
|
8,800
|
|
|
8/16/2021
|
+0.40 / +3.92%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.70
|
7.74
|
900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.45
|
0
|
|
|
8/12/2021
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.20
|
8.03
|
5,200
|
|
|
8/11/2021
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
8.03
|
11,100
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.74
|
0
|
|
|
8/9/2021
|
-0.20 / -1.87%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.60
|
7.67
|
1,500
|
|
|
8/6/2021
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
7.81
|
2,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
0
|
|
|
8/4/2021
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
500
|
|
|
8/3/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.81
|
1,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.80
|
7.81
|
600
|
|
|
7/30/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.81
|
100
|
|
|
7/29/2021
|
+0.10 / +0.95%
|
11.60
|
11.60
|
10.60
|
10.60
|
10.70
|
7.74
|
5,400
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
0
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
2,800
|
|
|
7/23/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.67
|
1,100
|
|
|
7/22/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.67
|
200
|
|
|