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 29, 2009 7.636 7.920 7.590 7.897 442,264 +0.42(+5.63%)
May 28, 2009 7.306 7.497 7.101 7.476 514,649 +0.15(+2.10%)
May 27, 2009 7.391 7.493 7.260 7.323 308,592 +0.00(+0.00%)
May 26, 2009 7.123 7.391 6.998 7.323 415,621 +0.04(+0.55%)
May 22, 2009 7.021 7.311 6.998 7.283 312,553 +0.20(+2.81%)
May 21, 2009 7.209 7.209 6.913 7.084 325,551 -0.31(-4.16%)
May 20, 2009 7.499 7.675 7.362 7.391 352,428 -0.03(-0.38%)
May 19, 2009 7.471 7.727 7.254 7.419 427,197 -0.11(-1.51%)
May 18, 2009 7.220 7.539 7.197 7.533 295,206 +0.38(+5.33%)
May 15, 2009 7.425 7.425 7.067 7.152 257,154 -0.22(-3.01%)
May 14, 2009 6.993 7.397 6.867 7.374 463,737 +0.35(+4.94%)
May 13, 2009 7.698 7.755 6.970 7.027 870,342 -0.85(-10.77%)
May 12, 2009 7.988 8.085 7.562 7.874 401,323 -0.03(-0.43%)
May 11, 2009 8.102 8.108 7.709 7.909 514,213 -0.30(-3.67%)
May 08, 2009 7.658 8.244 7.658 8.210 762,852 +0.65(+8.58%)
May 07, 2009 7.368 7.630 7.203 7.562 722,010 +0.26(+3.50%)
May 06, 2009 6.685 7.357 6.634 7.306 818,267 +0.69(+10.40%)
May 05, 2009 6.685 6.776 6.429 6.617 437,837 -0.09(-1.36%)
May 04, 2009 6.372 6.754 6.304 6.708 581,458 +0.39(+6.22%)
May 01, 2009 6.031 6.321 5.974 6.316 430,631 +0.28(+4.72%)
Apr 30, 2009 6.048 6.111 5.838 6.031 446,752 -0.02(-0.28%)
Apr 29, 2009 5.934 6.145 5.934 6.048 400,315 +0.10(+1.72%)
Apr 28, 2009 5.860 6.048 5.815 5.946 301,721 -0.05(-0.76%)
Apr 27, 2009 5.832 6.031 5.792 5.991 359,270 +0.09(+1.54%)
Apr 24, 2009 5.912 6.059 5.821 5.900 288,255 -0.02(-0.29%)
Apr 23, 2009 6.179 6.179 5.718 5.917 488,181 -0.19(-3.08%)
Apr 22, 2009 6.145 6.253 5.980 6.105 384,827 -0.05(-0.74%)
Apr 21, 2009 5.741 6.230 5.712 6.151 403,118 +0.28(+4.75%)
Apr 20, 2009 6.253 6.259 5.838 5.872 654,371 -0.49(-7.69%)
Apr 17, 2009 5.923 6.446 5.803 6.361 649,843 +0.45(+7.60%)
Apr 16, 2009 5.798 5.917 5.661 5.912 507,462 +0.15(+2.67%)
Apr 15, 2009 5.838 5.877 5.678 5.758 524,060 -0.02(-0.30%)
Apr 14, 2009 6.037 6.202 5.758 5.775 619,820 -0.33(-5.41%)
Apr 13, 2009 5.775 6.128 5.718 6.105 554,850 +0.20(+3.37%)
Apr 09, 2009 6.116 6.145 5.729 5.906 510,673 -0.10(-1.61%)
Apr 08, 2009 6.008 6.259 5.889 6.003 463,744 -0.03(-0.57%)
Apr 07, 2009 6.031 6.088 5.855 6.037 374,562 -0.11(-1.76%)
Apr 06, 2009 6.179 6.202 5.980 6.145 571,552 -0.10(-1.55%)
Apr 03, 2009 6.037 6.350 5.764 6.242 533,001 +0.26(+4.28%)
Apr 02, 2009 5.775 5.997 5.701 5.986 648,617 +0.38(+6.69%)
Apr 01, 2009 5.348 5.695 5.269 5.610 574,603 +0.17(+3.14%)
Mar 31, 2009 5.360 5.570 5.303 5.439 521,742 +0.09(+1.59%)
Mar 30, 2009 5.547 5.547 5.234 5.354 401,308 -0.47(-8.02%)
Mar 26, 2009 5.957 5.957 5.678 5.821 395,722 +0.01(+0.20%)
Mar 25, 2009 5.883 5.889 5.627 5.809 463,666 -0.01(-0.10%)
Mar 24, 2009 5.894 5.894 5.638 5.815 349,056 -0.23(-3.86%)
Mar 23, 2009 5.838 6.059 5.821 6.048 610,887 +0.43(+7.59%)
Mar 20, 2009 5.724 5.900 5.508 5.621 488,183 -0.05(-0.90%)
Mar 19, 2009 5.422 5.786 5.382 5.673 758,507 +0.40(+7.55%)
Mar 18, 2009 5.212 5.365 4.990 5.274 530,056 +0.02(+0.43%)
Mar 17, 2009 5.377 5.377 5.064 5.252 595,341 -0.07(-1.35%)
Mar 16, 2009 5.121 5.547 5.075 5.323 942,907 +0.25(+4.89%)
Mar 13, 2009 5.126 5.297 4.978 5.075 0 -0.03(-0.56%)
Mar 12, 2009 4.529 5.200 4.495 5.104 582,075 +0.57(+12.69%)
Mar 11, 2009 4.694 4.745 4.490 4.529 451,026 -0.11(-2.45%)
Mar 10, 2009 4.461 4.722 4.381 4.643 577,661 +0.43(+10.12%)
Mar 09, 2009 4.688 4.745 4.148 4.216 858,886 -0.44(-9.41%)
Mar 06, 2009 4.791 5.161 4.597 4.654 0 -0.20(-4.19%)
Mar 05, 2009 5.183 5.269 4.779 4.858 443,426 -0.26(-5.13%)
Mar 04, 2009 5.024 5.303 5.007 5.121 642,989 +0.07(+1.35%)
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.