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, 2014 9.279 9.303 8.870 8.968 294,683 -0.29(-3.18%)
May 29, 2014 9.091 9.401 8.870 9.262 589,350 +0.12(+1.34%)
May 28, 2014 9.434 9.614 9.091 9.140 548,398 -0.28(-3.00%)
May 27, 2014 9.407 9.623 9.375 9.423 645,230 +0.06(+0.68%)
May 23, 2014 9.551 9.359 9.359 9.359 450,814 -0.18(-1.88%)
May 22, 2014 9.191 9.591 9.151 9.538 524,445 +0.36(+3.95%)
May 21, 2014 9.191 9.215 9.063 9.175 490,394 +0.04(+0.44%)
May 20, 2014 8.951 9.160 8.871 9.135 910,430 +0.23(+2.60%)
May 19, 2014 8.384 8.919 8.368 8.903 781,879 +0.50(+5.99%)
May 16, 2014 8.352 8.416 8.216 8.400 301,373 +0.02(+0.19%)
May 15, 2014 8.392 8.440 8.312 8.384 252,306 -0.06(-0.76%)
May 14, 2014 8.232 8.472 8.224 8.448 298,676 +0.22(+2.62%)
May 13, 2014 8.280 8.310 8.200 8.232 285,243 -0.02(-0.19%)
May 12, 2014 8.248 8.408 8.181 8.248 445,388 -0.02(-0.29%)
May 09, 2014 8.464 8.526 8.168 8.272 361,912 -0.17(-1.99%)
May 08, 2014 8.672 8.672 8.224 8.440 478,765 -0.22(-2.49%)
May 07, 2014 8.448 8.711 8.416 8.656 311,342 +0.18(+2.17%)
May 06, 2014 8.632 8.704 8.400 8.472 436,942 -0.13(-1.49%)
May 05, 2014 8.480 8.656 8.408 8.600 485,688 +0.08(+0.94%)
May 02, 2014 8.264 8.536 8.240 8.520 420,209 +0.29(+3.50%)
May 01, 2014 8.152 8.328 8.088 8.232 490,030 +0.04(+0.49%)
Apr 30, 2014 8.192 8.272 8.080 8.192 352,038 +0.00(+0.00%)
Apr 29, 2014 7.912 8.248 7.889 8.192 532,285 +0.31(+3.96%)
Apr 28, 2014 7.681 7.918 7.569 7.880 533,706 +0.27(+3.55%)
Apr 25, 2014 7.539 7.682 7.412 7.610 768,096 +0.07(+0.95%)
Apr 24, 2014 7.309 7.587 7.206 7.539 1,383,892 +0.22(+3.03%)
Apr 23, 2014 6.399 8.149 6.343 7.317 3,932,870 +0.94(+14.78%)
Apr 22, 2014 6.304 6.415 6.266 6.375 204,086 +0.07(+1.13%)
Apr 21, 2014 6.304 6.327 6.193 6.304 273,758 +0.04(+0.63%)
Apr 17, 2014 6.185 6.264 6.264 6.264 198,379 +0.06(+1.02%)
Apr 16, 2014 6.177 6.217 6.137 6.201 133,016 +0.06(+0.90%)
Apr 15, 2014 6.240 6.240 6.098 6.145 178,694 -0.08(-1.27%)
Apr 14, 2014 6.122 6.248 6.102 6.224 214,742 +0.15(+2.48%)
Apr 11, 2014 6.066 6.129 6.066 6.074 118,840 -0.02(-0.26%)
Apr 10, 2014 6.129 6.129 6.058 6.090 144,290 -0.02(-0.39%)
Apr 09, 2014 6.145 6.165 6.058 6.114 130,331 +0.01(+0.13%)
Apr 08, 2014 6.193 6.272 6.034 6.106 362,348 -0.12(-1.91%)
Apr 07, 2014 6.272 6.281 6.161 6.224 161,158 -0.05(-0.76%)
Apr 04, 2014 6.335 6.351 6.272 6.272 121,517 -0.05(-0.75%)
Apr 03, 2014 6.335 6.335 6.272 6.319 121,313 -0.01(-0.13%)
Apr 02, 2014 6.240 6.335 6.193 6.327 146,443 +0.10(+1.65%)
Apr 01, 2014 6.415 6.415 6.193 6.224 175,912 -0.17(-2.60%)
Mar 31, 2014 6.438 6.462 6.375 6.391 141,801 +0.01(+0.12%)
Mar 28, 2014 6.422 6.430 6.296 6.383 210,713 +0.02(+0.25%)
Mar 27, 2014 6.240 6.383 6.106 6.367 224,436 +0.20(+3.18%)
Mar 26, 2014 6.312 6.312 6.147 6.171 160,342 -0.12(-1.87%)
Mar 25, 2014 6.218 6.312 6.187 6.288 216,877 +0.09(+1.39%)
Mar 24, 2014 6.265 6.265 6.147 6.202 231,167 +0.01(+0.13%)
Mar 21, 2014 6.202 6.273 6.171 6.194 167,711 +0.05(+0.76%)
Mar 20, 2014 6.210 6.249 6.108 6.147 103,320 -0.08(-1.26%)
Mar 19, 2014 6.155 6.249 6.152 6.226 91,450 +0.05(+0.89%)
Mar 18, 2014 6.147 6.241 6.069 6.171 228,815 +0.00(+0.00%)
Mar 17, 2014 6.288 6.312 6.108 6.171 257,018 -0.14(-2.23%)
Mar 14, 2014 6.093 6.343 6.093 6.312 201,379 +0.22(+3.60%)
Mar 13, 2014 6.187 6.187 5.889 6.093 408,005 -0.09(-1.52%)
Mar 12, 2014 6.375 6.406 6.171 6.187 299,589 -0.16(-2.59%)
Mar 11, 2014 6.375 6.398 6.335 6.351 132,299 -0.04(-0.61%)
Mar 10, 2014 6.429 6.429 6.343 6.390 115,000 -0.02(-0.24%)
Mar 07, 2014 6.453 6.453 6.351 6.406 146,386 -0.02(-0.24%)
Mar 06, 2014 6.406 6.461 6.343 6.422 115,384 +0.04(+0.61%)
Mar 05, 2014 6.476 6.476 6.359 6.382 127,150 -0.08(-1.21%)
Mar 04, 2014 6.437 6.476 6.331 6.461 191,613 +0.05(+0.86%)
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.