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 30, 2008 18.90 19.02 18.72 19.01 325,009 +0.29(+1.55%)
May 29, 2008 18.66 18.91 18.63 18.72 404,076 +0.03(+0.18%)
May 28, 2008 18.86 18.86 18.32 18.69 435,384 -0.24(-1.26%)
May 27, 2008 18.78 19.03 18.67 18.93 648,110 +0.15(+0.82%)
May 26, 2008 18.79 18.89 18.68 18.78 0 +0.00(+0.00%)
May 23, 2008 18.79 18.89 18.68 18.78 568,339 +0.06(+0.30%)
May 22, 2008 19.23 19.34 18.62 18.72 585,653 -0.42(-2.20%)
May 21, 2008 19.11 19.34 19.08 19.14 629,260 +0.18(+0.93%)
May 20, 2008 18.63 19.25 18.62 18.96 490,383 +0.34(+1.80%)
May 19, 2008 18.27 19.03 18.27 18.63 540,239 +0.43(+2.38%)
May 16, 2008 17.96 18.25 17.82 18.20 397,826 +0.34(+1.88%)
May 15, 2008 18.08 18.21 17.66 17.86 371,724 -0.10(-0.57%)
May 14, 2008 18.10 18.21 17.96 17.96 282,891 -0.14(-0.75%)
May 13, 2008 18.21 18.29 17.89 18.10 356,711 -0.12(-0.66%)
May 12, 2008 18.26 18.35 17.98 18.22 593,084 +0.12(+0.66%)
May 09, 2008 17.46 18.14 17.46 18.10 224,177 +0.62(+3.55%)
May 08, 2008 17.46 17.55 17.26 17.48 374,004 +0.13(+0.72%)
May 07, 2008 17.45 17.55 17.09 17.35 437,009 +0.02(+0.13%)
May 06, 2008 17.12 17.46 17.09 17.33 765,858 +0.28(+1.64%)
May 05, 2008 16.88 17.14 16.88 17.05 418,131 +0.25(+1.49%)
May 02, 2008 16.79 16.96 16.74 16.80 274,586 -0.02(-0.14%)
May 01, 2008 16.44 16.93 16.38 16.82 461,172 +0.36(+2.18%)
Apr 30, 2008 16.61 16.69 16.22 16.47 384,296 -0.18(-1.06%)
Apr 29, 2008 17.04 17.04 16.42 16.64 344,648 -0.42(-2.47%)
Apr 28, 2008 17.07 17.17 16.83 17.06 419,964 -0.01(-0.03%)
Apr 25, 2008 16.93 17.18 16.92 17.07 344,114 +0.15(+0.87%)
Apr 24, 2008 17.39 17.44 16.87 16.92 635,421 -0.40(-2.33%)
Apr 23, 2008 17.02 17.44 17.02 17.32 623,074 +0.26(+1.50%)
Apr 22, 2008 17.07 17.35 17.06 17.07 717,739 +0.02(+0.10%)
Apr 21, 2008 16.88 17.15 16.88 17.05 502,924 +0.19(+1.11%)
Apr 18, 2008 16.82 16.86 16.50 16.86 563,409 +0.24(+1.44%)
Apr 17, 2008 16.47 16.66 16.32 16.63 368,277 +0.15(+0.93%)
Apr 16, 2008 16.56 16.56 16.34 16.47 271,519 +0.02(+0.10%)
Apr 15, 2008 16.49 16.56 16.17 16.45 481,573 +0.28(+1.76%)
Apr 14, 2008 16.08 16.28 16.04 16.17 272,382 +0.11(+0.67%)
Apr 11, 2008 16.26 16.27 16.00 16.06 191,365 -0.21(-1.29%)
Apr 10, 2008 16.35 16.36 16.13 16.27 350,891 +0.00(+0.00%)
Apr 09, 2008 16.08 16.35 16.08 16.27 461,809 +0.25(+1.56%)
Apr 08, 2008 16.03 16.16 15.88 16.02 232,733 -0.02(-0.14%)
Apr 07, 2008 15.90 16.22 15.87 16.04 464,324 +0.31(+1.95%)
Apr 04, 2008 15.75 15.92 15.71 15.74 179,273 -0.05(-0.32%)
Apr 03, 2008 15.70 15.91 15.64 15.79 150,308 +0.13(+0.80%)
Apr 02, 2008 15.60 15.72 15.44 15.66 256,606 +0.02(+0.15%)
Apr 01, 2008 15.70 15.81 15.55 15.64 262,582 -0.05(-0.33%)
Mar 31, 2008 15.64 15.93 15.64 15.69 346,067 +0.06(+0.36%)
Mar 28, 2008 15.54 15.81 15.54 15.64 195,970 +0.11(+0.70%)
Mar 27, 2008 15.78 15.78 15.41 15.53 242,018 -0.23(-1.48%)
Mar 26, 2008 15.64 15.93 15.53 15.76 296,503 +0.12(+0.76%)
Mar 25, 2008 15.33 15.82 15.33 15.64 315,443 +0.18(+1.14%)
Mar 24, 2008 15.41 15.57 15.12 15.46 342,469 +0.24(+1.61%)
Mar 21, 2008 15.49 15.49 14.71 15.22 610,735 +0.00(+0.00%)
Mar 20, 2008 15.49 15.49 14.71 15.22 610,735 -0.30(-1.91%)
Mar 19, 2008 15.85 15.93 15.35 15.52 473,667 -0.39(-2.43%)
Mar 18, 2008 15.99 16.02 15.82 15.90 342,390 +0.06(+0.36%)
Mar 17, 2008 16.11 16.22 15.65 15.85 465,433 -0.45(-2.76%)
Mar 14, 2008 16.50 16.50 16.22 16.30 340,692 -0.05(-0.31%)
Mar 13, 2008 16.07 16.45 16.06 16.35 433,974 +0.02(+0.10%)
Mar 12, 2008 16.35 16.49 16.28 16.33 348,543 -0.05(-0.30%)
Mar 11, 2008 16.51 16.51 16.13 16.38 375,730 +0.07(+0.41%)
Mar 10, 2008 16.61 16.61 16.07 16.31 665,456 -0.16(-0.97%)
Mar 07, 2008 16.44 16.59 16.39 16.47 551,438 +0.06(+0.35%)
Mar 06, 2008 16.56 16.60 16.30 16.41 615,284 -0.08(-0.48%)
Mar 05, 2008 16.77 16.77 16.35 16.49 583,266 -0.26(-1.56%)
Mar 04, 2008 16.59 16.98 16.56 16.76 926,437 -0.03(-0.17%)
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.