Historical Stock Prices

HPT 
$31.68
*  
0.12
0.38%
Get HPT Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading HPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 31.89 32 31.66 31.68 416,582
12/24/2014 31.82 31.89 31.63 31.8 226,527
12/23/2014 32.04 32.04 31.74 31.85 659,589
12/22/2014 31.56 31.98 31.54 31.98 766,920
12/19/2014 31.7 31.81 31.43 31.55 2,030,306
12/18/2014 31.59 31.68 31.34 31.68 585,817
12/17/2014 30.59 31.31 30.4 31.31 890,910
12/16/2014 30.38 30.89 30.305 30.53 1,037,368
12/15/2014 31.02 31.06 30.424 30.43 836,152
12/12/2014 31.14 31.34 30.91 30.91 558,541
12/11/2014 31.12 31.38 31.1 31.31 443,290
12/10/2014 31.32 31.33 30.85 31.04 442,604
12/09/2014 31.05 31.49 31.05 31.28 743,969
12/08/2014 31.05 31.625 31 31.38 830,369
12/05/2014 30.93 31.105 30.72 31.09 566,911
12/04/2014 30.65 31.09 30.54 31.02 951,954
12/03/2014 30.65 30.8 30.51 30.76 1,025,231
12/02/2014 30.35 30.64 30.19 30.64 913,604
12/01/2014 30.53 30.7131 30.3 30.35 413,993
11/28/2014 30.4 30.75 30.31 30.6 383,614
11/26/2014 30.18 30.515 30.074 30.45 571,461
11/25/2014 30.06 30.4 30.05 30.24 919,381
11/24/2014 30.5 30.6 30.42 30.51 664,642
11/21/2014 30.41 30.46 30.23 30.45 753,998
11/20/2014 29.78 30.18 29.68 30.16 625,835
11/19/2014 30.05 30.21 29.73 29.87 480,381
11/18/2014 30.08 30.25 29.91 30.16 645,766
11/17/2014 29.9 30.05 29.8301 30.01 548,961
11/14/2014 29.93 30.13 29.86 29.97 701,428
11/13/2014 29.94 30.18 29.79 29.91 757,034
11/12/2014 30.08 30.08 29.84 29.9 384,378
11/11/2014 30.24 30.27 29.9 30.09 464,620
11/10/2014 29.99 30.29 29.99 30.27 1,028,980
11/07/2014 30.04 30.27 29.88 29.98 917,425
11/06/2014 30.18 30.37 29.9 30.05 775,968
11/05/2014 29.95 30.22 29.95 30.19 655,684
11/04/2014 29.61 29.9 29.27 29.9 655,844
11/03/2014 29.57 29.87 29.376 29.79 1,345,234
10/31/2014 29.49 29.62 29.2562 29.61 980,311
10/30/2014 29.08 29.338 29 29.3 499,462
10/29/2014 29.2 29.34 29.015 29.25 1,331,836
10/28/2014 29.01 29.29 28.9 29.29 489,848
10/27/2014 28.82 28.96 28.63 28.96 720,530
10/24/2014 28.89 29.06 28.67 28.88 1,032,247
10/23/2014 28.71 29.16 28.5 28.95 1,211,496
10/22/2014 28.75 28.99 28.37 28.39 981,736
10/21/2014 28.76 29.365 28.6025 29.24 1,345,361
10/20/2014 27.95 28.56 27.73 28.56 1,317,145
10/17/2014 27.6 27.6 27.16 27.53 709,238
10/16/2014 26.93 27.415 26.65 27.32 1,061,162
10/15/2014 26.88 27.29 26.63 26.95 1,308,161
10/14/2014 26.73 27.39 26.61 27.17 952,002
10/13/2014 26.77 26.97 26.53 26.62 1,759,367
10/10/2014 27.13 27.46 26.73 26.74 990,934
10/09/2014 27.31 27.54 26.96 27.1 1,048,341
10/08/2014 26.68 27.37 26.67 27.35 1,132,657
10/07/2014 26.92 27.05 26.67 26.69 797,377
10/06/2014 26.99 27.27 26.905 26.95 931,323
10/03/2014 26.9 26.98 26.57 26.86 1,122,341
10/02/2014 26.69 26.83 26.38 26.68 1,141,657
10/01/2014 26.82 26.94 26.57 26.67 1,136,726
09/30/2014 27.16 27.16 26.785 26.85 885,099
09/29/2014 27.02 27.11 26.77 27.11 848,830
09/26/2014 26.8 27.25 26.62 27.2 1,261,935
09/25/2014 26.81 26.99 26.68 26.76 998,980
09/24/2014 27.07 27.27 26.75 26.9 1,214,999
09/23/2014 27.81 27.91 27.07 27.14 1,391,070
09/22/2014 28.33 28.39 27.92 27.95 873,721
09/19/2014 28.47 28.55 28.19 28.33 1,179,765
09/18/2014 28.77 28.77 28.4 28.44 362,504
09/17/2014 28.84 29.06 28.63 28.66 456,342
09/16/2014 28.35 28.89 28.35 28.82 906,123
09/15/2014 28.58 28.74 28.35 28.39 559,266
09/12/2014 29.04 29.14 28.19 28.5 913,889
09/11/2014 28.98 29.2099 28.91 29.13 408,623
09/10/2014 29.26 29.36 28.99 29.02 584,615
09/09/2014 29.39 29.4 29.26 29.35 520,388
09/08/2014 29.48 29.61 29.351 29.4 457,347
09/05/2014 29.21 29.58 29.2001 29.54 649,018
09/04/2014 29.4 29.41 29.075 29.2 408,449
09/03/2014 29.42 29.49 29.36 29.43 505,015
09/02/2014 29.42 29.54 29.31 29.4 640,423
08/29/2014 29.26 29.465 29.14 29.43 575,919
08/28/2014 29.21 29.31 29.18 29.19 564,653
08/27/2014 29.25 29.32 29.1301 29.26 395,904
08/26/2014 29.13 29.23 29.02 29.14 409,823
08/25/2014 29.3 29.3 28.99 29.1 584,519
08/22/2014 29.24 29.28 28.92 29.12 372,600
08/21/2014 29.43 29.57 29.23 29.27 429,351
08/20/2014 29.23 29.51 29.17 29.47 368,665
08/19/2014 29.33 29.41 29.2 29.34 504,408
08/18/2014 29.1 29.3 29.0222 29.21 689,740
08/15/2014 29.01 29.14 28.88 28.93 587,057
08/14/2014 28.94 28.96 28.84 28.95 573,676
08/13/2014 28.55 28.84 28.5 28.84 779,495
08/12/2014 28.35 28.49 28.2299 28.41 1,012,659
08/11/2014 28.4 28.73 27.98 28.3 967,471
08/08/2014 28.08 28.23 27.96 28.2 418,188
08/07/2014 28.25 28.3 27.93 27.99 351,836
08/06/2014 28.11 28.25 28.05 28.1 361,711
08/05/2014 28.46 28.64 28.14 28.18 640,411
08/04/2014 28.38 28.51 28.06 28.46 704,484
08/01/2014 28.38 28.75 28.34 28.35 862,234
07/31/2014 29.06 29.24 28.56 28.57 842,759
07/30/2014 29.31 29.49 28.81 29.21 1,187,934
07/29/2014 29.72 29.784 29.25 29.25 885,558
07/28/2014 29.72 29.84 29.5602 29.73 808,602
07/25/2014 30.14 30.14 29.62 29.64 727,215
07/24/2014 30.2 30.29 29.9 30.18 1,365,272
07/23/2014 30.17 30.245 30.069 30.16 585,706
07/22/2014 30.65 30.73 30.55 30.6 732,120
07/21/2014 30.75 30.75 30.44 30.52 480,613
07/18/2014 30.52 30.79 30.39 30.76 456,000
07/17/2014 30.7 30.76 30.36 30.38 431,545
07/16/2014 30.78 30.81 30.44 30.74 661,148
07/15/2014 30.62 30.84 30.54 30.71 601,012
07/14/2014 30.58 30.73 30.49 30.7 466,674
07/11/2014 30.57 30.65 30.337 30.55 591,062
07/10/2014 30.07 30.57 30.03 30.56 673,379
07/09/2014 30.41 30.41 30.05 30.32 355,667
07/08/2014 30.38 30.56 30.22 30.36 468,678
07/07/2014 30.26 30.59 30.24 30.4 494,481
07/03/2014 30.41 30.41 29.95 30.31 258,724
07/02/2014 30.54 30.54 30.25 30.38 546,678
07/01/2014 30.45 30.83 30.29 30.61 1,032,151
06/30/2014 30.23 30.44 29.89 30.4 838,292
06/27/2014 29.8 30.31 29.8 30.29 1,405,309
06/26/2014 29.64 29.85 29.5 29.84 383,752
06/25/2014 29.54 29.7 29.4448 29.64 509,504
06/24/2014 29.65 29.7328 29.47 29.47 471,980
06/23/2014 29.95 30.03 29.69 29.71 1,337,588
06/20/2014 29.75 30.03 29.69 29.97 1,415,368
06/19/2014 29.6 29.79 29.57 29.75 523,539
06/18/2014 29.29 29.64 29.2 29.61 546,799
06/17/2014 29.14 29.36 29.1 29.29 668,202
06/16/2014 29.34 29.47 29.05 29.14 459,441
06/13/2014 29.24 29.41 29.11 29.36 610,546
06/12/2014 29.27 29.36 29.03 29.23 569,590
06/11/2014 29.27 29.38 29.15 29.32 532,376
06/10/2014 29.39 29.45 29.14 29.28 623,104
06/09/2014 29.75 29.92 29.39 29.43 445,610
06/06/2014 29.82 29.83 29.65 29.75 561,458
06/05/2014 29.4 29.76 29.3338 29.76 905,839
06/04/2014 29.33 29.43 29.28 29.38 656,479
06/03/2014 29.23 29.33 29.07 29.28 959,168
06/02/2014 29.09 29.27 29.04 29.27 1,079,466
05/30/2014 28.96 29.12 28.874 29.01 1,084,751
05/29/2014 28.9 29 28.807 29 547,016
05/28/2014 28.91 28.94 28.57 28.81 853,825
05/27/2014 29.03 29.1 28.97 29.01 591,631
05/23/2014 28.85 28.95 28.765 28.94 483,231
05/22/2014 28.82 28.83 28.6575 28.73 641,562
05/21/2014 29 29.065 28.72 28.79 467,369
05/20/2014 28.98 29.1 28.73 28.85 701,988
05/19/2014 29.21 29.23 28.71 28.9 1,281,354
05/16/2014 29.07 29.17 28.8664 29.15 859,848
05/15/2014 29.03 29.04 28.7 28.95 797,692
05/14/2014 29.25 29.37 29.025 29.05 656,795
05/13/2014 29.27 29.4727 29.07 29.14 677,318
05/12/2014 29.5 29.55 29.22 29.28 1,198,955
05/09/2014 29.24 29.48 28.82 29.33 3,136,465
05/08/2014 30.7 31 30.531 30.7 598,070
05/07/2014 30.09 30.72 30.05 30.69 729,669
05/06/2014 29.9 30.28 29.71 29.96 619,380
05/05/2014 29.78 29.82 29.58 29.72 527,053
05/02/2014 30.04 30.39 29.77 29.89 554,555
05/01/2014 30.13 30.22 29.7 30.18 515,892
04/30/2014 29.56 30.05 29.4857 30.05 546,197
04/29/2014 29.67 29.758 29.4 29.58 569,821
04/28/2014 29.42 29.67 29.34 29.63 639,599
04/25/2014 29.3 29.4 29.24 29.35 420,147
04/24/2014 29.34 29.5 29.11 29.35 622,499
04/23/2014 29.9 29.9 29.17 29.27 1,213,553
04/22/2014 30.12 30.37 29.9622 30.23 847,240
04/21/2014 29.84 30.18 29.76 30.15 1,144,291
04/17/2014 29.75 29.93 29.47 29.93 953,400
04/16/2014 29.57 29.79 29.4 29.76 377,478
04/15/2014 29.21 29.42 29.065 29.41 403,170
04/14/2014 29.24 29.3395 29.015 29.23 527,188
04/11/2014 29.1 29.319 28.9701 29.09 1,018,066
04/10/2014 29.15 29.51 29.08 29.3 972,320
04/09/2014 29.15 29.15 28.74 29.09 725,962
04/08/2014 28.82 29.02 28.7014 28.96 488,168
04/07/2014 28.84 29.02 28.75 28.81 571,808
04/04/2014 29.12 29.28 28.83 28.86 453,281
04/03/2014 28.98 29.02 28.8 28.96 605,066
04/02/2014 28.77 29 28.55 28.94 755,157
04/01/2014 28.75 28.76 28.3875 28.74 882,912
03/31/2014 28.65 28.77 28.35 28.72 560,667
03/28/2014 28.43 28.67 28.3601 28.58 817,384
03/27/2014 28.09 28.34 27.9431 28.33 593,147
03/26/2014 28.49 28.49 28.06 28.09 388,720
03/25/2014 28.2 28.52 28.12 28.37 769,222
03/24/2014 28.27 28.46 27.9 28.1 804,364
03/21/2014 28.15 28.49 28.05 28.2 1,217,816
03/20/2014 27.8 28.08 27.65 28.07 1,275,296
03/19/2014 28.55 28.55 27.81 27.96 689,031
03/18/2014 28.39 28.61 28.224 28.57 1,351,852
03/17/2014 28.33 28.47 28.21 28.3 766,804
03/14/2014 28.15 28.4996 27.91 28.23 751,580
03/13/2014 28.04 28.32 28.01 28.24 1,007,502
03/12/2014 27.81 28.17 27.8 28.08 911,435
03/11/2014 27.74 28 27.55 27.88 1,131,756
03/10/2014 27.4 27.64 27.22 27.31 1,031,122
03/07/2014 27.32 27.45 27.14 27.41 678,013
03/06/2014 27.73 27.79 27.34 27.39 1,340,379
03/05/2014 27.08 27.73 27.03 27.72 1,253,653
03/04/2014 27.05 27.21 26.95 27.07 849,403
03/03/2014 26.36 26.7375 26.03 26.7 1,039,431
02/28/2014 26.31 26.66 26.23 26.5 1,644,024
02/27/2014 26.52 26.59 26.26 26.35 645,260
02/26/2014 26.36 26.6098 26.294 26.53 879,292
02/25/2014 26.39 26.67 26.19 26.37 652,237
02/24/2014 26.4 26.59 26.28 26.29 755,877
02/21/2014 26.52 26.72 26.32 26.4 866,610
02/20/2014 26.52 26.64 26.31 26.42 715,345
02/19/2014 26.45 26.685 26.4 26.45 827,046
02/18/2014 26.13 26.5 26.04 26.48 1,792,936
02/14/2014 25.84 26.14 25.81 26.11 837,305
02/13/2014 25.52 25.91 25.51 25.81 720,188
02/12/2014 25.57 25.668 25.5 25.64 609,210
02/11/2014 25.36 25.67 25.34 25.55 687,749
02/10/2014 25.26 25.48 25.11 25.39 843,814
02/07/2014 25.23 25.36 25 25.19 651,073
02/06/2014 25.02 25.22 25.01 25.14 606,784
02/05/2014 24.96 25.05 24.79 25.01 1,397,145
02/04/2014 24.81 24.994 24.7 24.9 1,710,349
02/03/2014 25.73 25.77 24.66 24.71 1,581,172
01/31/2014 25.56 25.86 25.31 25.7 966,315
01/30/2014 25.75 25.9685 25.7 25.85 578,903
01/29/2014 25.67 25.79 25.4604 25.57 707,503
01/28/2014 25.87 26.0099 25.75 25.82 658,431
01/27/2014 26.24 26.405 25.7 25.84 665,755
01/24/2014 26.44 26.44 26.09 26.15 766,328
01/23/2014 26.42 26.56 26.36 26.42 516,756
01/22/2014 26.47 26.59 26.37 26.48 534,512
01/21/2014 26.52 26.6 26.17 26.36 812,685
01/17/2014 26.57 26.76 26.4 26.4 705,058
01/16/2014 26.62 26.87 26.56 26.62 487,696
01/15/2014 26.81 27.03 26.7 26.71 690,899
01/14/2014 26.53 26.77 26.38 26.75 413,661
01/13/2014 26.7 26.93 26.41 26.48 638,750
01/10/2014 26.55 26.88 26.518 26.76 738,716
01/09/2014 26.71 26.75 26.23 26.43 858,319
01/08/2014 27.43 27.43 27.01 27.2 956,018
01/07/2014 27.22 27.68 27.11 27.51 912,091
01/06/2014 27.19 27.24 26.92 27.17 721,810
01/03/2014 26.98 27.1 26.85 27.08 647,164
01/02/2014 26.9 27.02 26.65 26.98 532,415
12/31/2013 27.23 27.35 26.95 27.03 709,469
12/30/2013 27.05 27.2851 26.91 27.25 500,392
12/27/2013 27.06 27.11 26.82 27.07 388,836
12/26/2013 27.14 27.282 26.97 27.04 473,073
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?