Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hugoton Royalty Trust (NY: HGT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 15.71 15.93 15.71 15.75 1,324,863 +0.03(+0.22%)
May 30, 2006 15.82 15.92 15.64 15.71 1,546,318 +0.35(+2.26%)
May 26, 2006 15.36 15.42 15.22 15.37 1,161,056 +0.06(+0.41%)
May 25, 2006 15.48 15.50 15.23 15.31 939,777 +0.14(+0.94%)
May 24, 2006 15.12 15.36 15.08 15.16 1,875,161 +0.11(+0.76%)
May 23, 2006 15.65 15.68 14.99 15.05 1,267,038 +0.11(+0.76%)
May 22, 2006 15.65 15.69 14.94 14.94 1,488,142 -0.74(-4.72%)
May 19, 2006 15.50 16.08 15.48 15.68 1,956,888 +0.40(+2.61%)
May 18, 2006 14.71 15.30 14.53 15.28 1,798,355 +0.59(+4.03%)
May 17, 2006 14.51 15.25 14.51 14.69 3,673,692 +0.32(+2.22%)
May 16, 2006 14.76 14.94 14.25 14.37 3,604,794 -0.57(-3.85%)
May 15, 2006 15.42 15.45 14.74 14.94 3,832,928 -0.73(-4.68%)
May 12, 2006 16.50 16.53 15.67 15.68 1,705,379 -0.85(-5.16%)
May 11, 2006 16.81 17.10 16.52 16.53 367,158 -0.28(-1.69%)
May 10, 2006 17.10 17.12 16.65 16.81 558,031 -0.36(-2.12%)
May 09, 2006 17.35 17.36 17.11 17.18 624,116 -0.19(-1.08%)
May 08, 2006 17.44 17.58 17.14 17.36 489,134 -0.07(-0.42%)
May 05, 2006 16.50 17.47 16.49 17.44 605,134 +0.96(+5.80%)
May 04, 2006 16.39 16.73 16.27 16.48 539,049 +0.10(+0.59%)
May 03, 2006 16.19 16.46 16.18 16.39 506,534 +0.23(+1.44%)
May 02, 2006 15.95 16.21 15.93 16.15 1,150,862 +0.26(+1.61%)
May 01, 2006 15.73 16.50 15.69 15.90 978,971 +0.17(+1.05%)
Apr 28, 2006 15.82 16.01 15.48 15.73 1,038,026 -0.14(-0.86%)
Apr 27, 2006 15.90 16.08 15.65 15.87 824,304 -0.14(-0.85%)
Apr 26, 2006 15.93 16.18 15.78 16.00 1,075,814 -0.10(-0.60%)
Apr 25, 2006 16.64 16.66 15.90 16.10 1,887,112 -0.72(-4.26%)
Apr 24, 2006 17.33 17.33 16.79 16.82 987,583 -0.59(-3.40%)
Apr 21, 2006 17.63 17.78 17.22 17.41 1,178,281 -0.31(-1.73%)
Apr 20, 2006 18.14 18.14 17.38 17.72 443,612 -0.43(-2.35%)
Apr 19, 2006 17.79 18.20 17.64 18.14 260,648 +0.34(+1.89%)
Apr 18, 2006 18.12 18.26 17.64 17.81 359,249 -0.26(-1.42%)
Apr 17, 2006 18.21 18.32 18.02 18.06 422,873 -0.02(-0.09%)
Apr 13, 2006 18.14 18.20 18.01 18.08 160,115 -0.06(-0.35%)
Apr 12, 2006 17.83 18.26 17.83 18.14 249,224 +0.31(+1.76%)
Apr 11, 2006 17.53 18.08 17.53 17.83 242,194 +0.33(+1.89%)
Apr 10, 2006 17.46 17.81 17.46 17.50 264,339 +0.03(+0.16%)
Apr 07, 2006 17.64 17.75 17.47 17.47 150,097 -0.03(-0.16%)
Apr 06, 2006 17.79 17.99 17.50 17.50 287,012 -0.18(-1.03%)
Apr 05, 2006 17.67 17.78 17.47 17.68 269,788 +0.05(+0.26%)
Apr 04, 2006 18.01 18.12 17.59 17.64 366,279 -0.39(-2.15%)
Apr 03, 2006 17.76 18.23 17.71 18.02 233,933 +0.31(+1.77%)
Mar 31, 2006 18.05 18.05 17.65 17.71 212,139 -0.28(-1.55%)
Mar 30, 2006 18.13 18.37 17.95 17.99 255,727 -0.14(-0.78%)
Mar 29, 2006 18.35 18.38 18.05 18.13 257,836 -0.30(-1.64%)
Mar 28, 2006 18.24 18.61 18.20 18.43 173,121 +0.24(+1.34%)
Mar 27, 2006 18.50 18.50 17.84 18.19 230,242 -0.22(-1.21%)
Mar 24, 2006 18.63 18.76 18.35 18.41 186,654 -0.22(-1.16%)
Mar 23, 2006 18.21 18.74 18.20 18.63 215,654 +0.36(+1.96%)
Mar 22, 2006 17.87 18.31 17.87 18.27 204,582 +0.49(+2.75%)
Mar 21, 2006 17.92 18.21 17.73 17.78 162,400 +0.05(+0.29%)
Mar 20, 2006 17.69 17.86 17.69 17.73 127,776 -0.04(-0.22%)
Mar 17, 2006 18.21 18.32 17.71 17.77 262,933 -0.61(-3.31%)
Mar 16, 2006 17.80 18.43 17.64 18.38 242,897 +0.72(+4.09%)
Mar 15, 2006 17.35 17.92 17.09 17.66 293,515 +0.36(+2.07%)
Mar 14, 2006 17.35 17.64 17.11 17.30 217,236 +0.01(+0.03%)
Mar 13, 2006 16.78 17.31 16.78 17.29 332,182 +0.52(+3.09%)
Mar 10, 2006 16.96 17.17 16.65 16.77 247,818 -0.20(-1.17%)
Mar 09, 2006 17.35 17.39 16.93 16.97 280,333 -0.30(-1.71%)
Mar 08, 2006 16.93 17.30 16.66 17.27 326,382 +0.20(+1.17%)
Mar 07, 2006 17.77 17.92 16.94 17.07 621,480 -0.74(-4.15%)
Mar 06, 2006 18.61 18.61 17.78 17.81 450,994 -1.06(-5.64%)
Mar 03, 2006 19.34 19.35 18.78 18.87 178,042 -0.53(-2.73%)
Mar 02, 2006 19.34 19.60 19.21 19.40 217,939 +0.10(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.